Kinergy Advancement Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.410 | 0.420 | 0.410 | 0.415 | 0.415 | 4,700,800 |
| 2026-07-29 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 2,953,600 |
| 2026-07-28 | 0.420 | 0.420 | 0.405 | 0.420 | 0.420 | 3,665,700 |
| 2026-07-27 | 0.405 | 0.430 | 0.400 | 0.415 | 0.415 | 12,123,700 |
| 2026-07-24 | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 5,322,300 |
| 2026-07-23 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 15,908,600 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-19 | 0.0025 MYR |
| 2019-09-11 | 0.0050 MYR |
| 2019-03-08 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.