Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0193.KLSE stock page

Kinergy Advancement Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.380	0.385	0.375	0.380	0.380	2,713,900
2025-11-14	0.380	0.390	0.380	0.380	0.380	4,358,200
2025-11-13	0.375	0.385	0.375	0.380	0.380	3,150,200
2025-11-12	0.370	0.380	0.370	0.375	0.375	2,198,800
2025-11-11	0.375	0.380	0.370	0.375	0.375	2,437,900
2025-11-10	0.370	0.375	0.370	0.375	0.375	956,200
2025-11-07	0.375	0.380	0.370	0.375	0.375	21,304,500
2025-11-06	0.375	0.380	0.370	0.380	0.380	8,142,700
2025-11-05	0.375	0.380	0.350	0.380	0.380	16,197,600
2025-11-04	0.385	0.385	0.305	0.375	0.375	27,395,100
2025-11-03	0.385	0.385	0.380	0.385	0.385	6,689,300
2025-10-31	0.385	0.385	0.380	0.385	0.385	5,247,700
2025-10-30	0.385	0.385	0.380	0.385	0.385	10,167,500
2025-10-29	0.385	0.385	0.380	0.385	0.385	6,936,200
2025-10-28	0.385	0.390	0.380	0.385	0.385	4,459,100
2025-10-27	0.390	0.390	0.380	0.385	0.385	10,417,400
2025-10-24	0.390	0.390	0.380	0.390	0.390	9,151,800
2025-10-23	0.385	0.390	0.385	0.390	0.390	7,034,200

← NewerPage 5 of 5 · 258 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.