KLSE:GKENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	68,300
Apr 28, 2026	0.29	0.29	0.28	0.29	0.29	-	112,400
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,200
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-	35,100
Apr 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	45,500
Apr 22, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	571,700
Apr 21, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	80,200
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-	58,000
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	54,200
Apr 16, 2026	0.28	0.28	0.27	0.28	0.28	-5.17%	934,200
Apr 15, 2026	0.27	0.29	0.27	0.29	0.29	-	4,600
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	10,700
Apr 13, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	376,300
Apr 10, 2026	0.28	0.29	0.28	0.29	0.29	-	40,200
Apr 9, 2026	0.28	0.29	0.28	0.29	0.29	-	4,200
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	391,300
Apr 7, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	65,500
Apr 6, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	1,700
Apr 3, 2026	0.27	0.28	0.27	0.28	0.28	-	358,200
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	6,200
Apr 1, 2026	0.28	0.28	0.27	0.28	0.28	5.66%	112,300
Mar 31, 2026	0.29	0.29	0.24	0.27	0.27	-11.67%	708,500
Mar 30, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	465,600
Mar 27, 2026	0.29	0.29	0.28	0.29	0.29	-	357,500
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	26,700
Mar 25, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	3,900
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	-	66,800
Mar 19, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	185,500
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-	164,300
Mar 17, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	232,300
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	24,800
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	629,400
Mar 11, 2026	0.29	0.30	0.29	0.30	0.30	-	31,600
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	5.26%	29,500
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