KLSE:GKENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.30	0.30	0.28	0.29	0.29	-8.06%	209,600
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	10,600
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	61,200
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-	223,300
Mar 3, 2026	0.31	0.31	0.30	0.30	0.30	-	209,700
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	366,800
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-	146,000
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	-	51,300
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	-	12,400
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	41,300
Feb 23, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	16,500
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	46,800
Feb 19, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	39,700
Feb 16, 2026	0.32	0.33	0.32	0.33	0.33	-	6,500
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	375,500
Feb 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	111,600
Feb 11, 2026	0.32	0.33	0.32	0.33	0.33	-	13,700
Feb 10, 2026	0.33	0.33	0.32	0.33	0.33	-	304,400
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	-	78,500
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	65,000
Feb 5, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	267,500
Feb 4, 2026	0.32	0.33	0.32	0.33	0.33	-	59,300
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-	145,500
Jan 30, 2026	0.32	0.33	0.32	0.33	0.33	-	230,200
Jan 29, 2026	0.32	0.33	0.32	0.33	0.33	-	9,200
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	41,500
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	79,300
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	66,600
Jan 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	56,000
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	-	30,500
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	11,200
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	32,300
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	383,100
Jan 15, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	89,700
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	71,500
Jan 13, 2026	0.32	0.34	0.32	0.33	0.33	-	133,500
Jan 12, 2026	0.33	0.33	0.32	0.33	0.33	3.17%	53,300
Jan 9, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	501,500
Jan 8, 2026	0.33	0.33	0.32	0.33	0.33	-	36,600
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	28,100
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	60,300
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	95,200
Jan 2, 2026	0.33	0.33	0.32	0.33	0.33	-	18,900
Dec 31, 2025	0.33	0.33	0.32	0.33	0.33	-	67,500
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	33,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	18,900
Dec 26, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	23,900
Dec 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	148,900
Dec 23, 2025	0.33	0.34	0.33	0.34	0.34	-	13,700
Dec 22, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	195,700
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-	39,600
Dec 18, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	41,700
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-5.88%	324,700
Dec 16, 2025	0.34	0.34	0.33	0.34	0.33	-	99,200
Dec 15, 2025	0.34	0.34	0.34	0.34	0.33	-	22,500
Dec 12, 2025	0.33	0.34	0.33	0.34	0.33	1.49%	102,000
Dec 11, 2025	0.33	0.34	0.33	0.34	0.33	-	22,000
Dec 10, 2025	0.33	0.34	0.33	0.34	0.33	-	11,900
Dec 9, 2025	0.34	0.34	0.33	0.34	0.33	-1.47%	69,900
Dec 8, 2025	0.33	0.34	0.33	0.34	0.33	1.49%	100,100
Dec 5, 2025	0.33	0.34	0.33	0.34	0.33	-	47,000
Dec 4, 2025	0.33	0.34	0.33	0.34	0.33	-	71,300
Dec 3, 2025	0.33	0.34	0.33	0.34	0.33	-1.47%	19,600
Dec 2, 2025	0.34	0.34	0.34	0.34	0.33	-	10,500
Dec 1, 2025	0.33	0.34	0.33	0.34	0.33	-	43,700
Nov 28, 2025	0.34	0.34	0.34	0.34	0.33	-	49,200
Nov 27, 2025	0.35	0.35	0.34	0.34	0.33	-1.45%	75,600
Nov 26, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	252,800
Nov 25, 2025	0.33	0.34	0.33	0.34	0.33	-	4,400
Nov 24, 2025	0.34	0.34	0.33	0.34	0.33	-1.47%	51,500
Nov 21, 2025	0.34	0.34	0.34	0.34	0.33	-	86,200
Nov 20, 2025	0.34	0.34	0.33	0.34	0.33	-	63,200
Nov 19, 2025	0.34	0.34	0.34	0.34	0.33	-	23,800
Nov 18, 2025	0.34	0.34	0.33	0.34	0.33	-	62,700
Nov 17, 2025	0.33	0.34	0.33	0.34	0.33	-	8,800
Nov 14, 2025	0.34	0.34	0.33	0.34	0.33	-1.45%	217,800
Nov 13, 2025	0.34	0.35	0.34	0.35	0.34	-	64,200
Nov 12, 2025	0.35	0.35	0.34	0.35	0.34	-	123,000
Nov 11, 2025	0.34	0.35	0.34	0.35	0.34	-	22,400
Nov 10, 2025	0.35	0.35	0.35	0.35	0.34	-	10,300
Nov 7, 2025	0.34	0.35	0.34	0.35	0.34	-	77,500
Nov 6, 2025	0.35	0.35	0.34	0.35	0.34	-1.43%	75,400
Nov 5, 2025	0.34	0.35	0.34	0.35	0.34	-	211,000
Nov 4, 2025	0.34	0.35	0.34	0.35	0.34	-	81,400
Nov 3, 2025	0.34	0.35	0.34	0.35	0.34	-2.78%	79,000
Oct 31, 2025	0.35	0.36	0.35	0.36	0.35	1.41%	26,200
Oct 30, 2025	0.34	0.36	0.34	0.36	0.35	1.43%	147,300
Oct 29, 2025	0.34	0.35	0.34	0.35	0.34	-	28,500
Oct 28, 2025	0.35	0.35	0.34	0.35	0.34	-	135,300
Oct 27, 2025	0.34	0.35	0.34	0.35	0.34	-	9,000
Oct 24, 2025	0.34	0.35	0.34	0.35	0.34	-	7,500
Oct 23, 2025	0.35	0.35	0.35	0.35	0.34	-	183,100
Oct 22, 2025	0.34	0.35	0.34	0.35	0.34	1.45%	74,600
Oct 21, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	78,300
Oct 17, 2025	0.34	0.35	0.33	0.34	0.33	-4.23%	358,100
Oct 16, 2025	0.36	0.36	0.35	0.36	0.35	-	143,800
Oct 15, 2025	0.34	0.36	0.34	0.36	0.35	2.90%	200,800
Oct 14, 2025	0.34	0.36	0.34	0.35	0.34	-2.82%	146,000
Oct 13, 2025	0.36	0.36	0.35	0.36	0.35	-1.39%	192,700
Oct 10, 2025	0.37	0.37	0.36	0.36	0.35	-2.70%	365,800