Skip to main content
Kinergy Advancement Berhad (KLSE:KAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.380
-0.005 (-1.30%)
At close: Dec 5, 2025

KLSE:KAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.390.380.380.38-1.30%7,761,900
Dec 4, 20250.390.390.380.390.39-4,629,600
Dec 3, 20250.390.390.380.390.39-6,787,100
Dec 2, 20250.380.390.380.390.391.32%5,429,500
Dec 1, 20250.380.380.380.380.38-3,585,800
Nov 28, 20250.380.380.380.380.38-1.30%6,470,600
Nov 27, 20250.380.390.380.390.392.67%6,984,300
Nov 26, 20250.380.380.380.380.38-1.32%3,363,500
Nov 25, 20250.380.390.370.380.381.33%8,148,300
Nov 24, 20250.380.390.370.380.38-1.32%4,575,800
Nov 21, 20250.380.380.380.380.38-1.30%4,650,900
Nov 20, 20250.380.390.380.390.391.32%2,516,400
Nov 19, 20250.380.390.380.380.38-2,504,100
Nov 18, 20250.380.390.380.380.38-3,399,000
Nov 17, 20250.380.390.380.380.38-2,713,900
Nov 14, 20250.380.390.380.380.38-4,358,200
Nov 13, 20250.380.390.380.380.381.33%3,150,200
Nov 12, 20250.370.380.370.380.38-2,198,800
Nov 11, 20250.380.380.370.380.38-2,437,900
Nov 10, 20250.370.380.370.380.38-956,200
Nov 7, 20250.380.380.370.380.38-1.32%21,304,500
Nov 6, 20250.380.380.370.380.38-8,142,700
Nov 5, 20250.380.380.350.380.381.33%16,197,600
Nov 4, 20250.390.390.310.380.38-2.60%27,395,100
Nov 3, 20250.390.390.380.390.39-6,689,300
Oct 31, 20250.390.390.380.390.39-5,247,700
Oct 30, 20250.390.390.380.390.39-10,167,500
Oct 29, 20250.390.390.380.390.39-6,936,200
Oct 28, 20250.390.390.380.390.39-4,459,100
Oct 27, 20250.390.390.380.390.39-1.28%10,417,400
Oct 24, 20250.390.390.380.390.39-9,151,800
Oct 23, 20250.390.390.390.390.391.30%7,034,200
Oct 22, 20250.390.390.380.390.39-1.28%6,965,900
Oct 21, 20250.390.390.390.390.391.30%9,975,500
Oct 17, 20250.390.390.380.390.39-1.28%6,289,400
Oct 16, 20250.400.400.390.390.39-1.27%5,911,600
Oct 15, 20250.390.400.390.400.401.28%10,163,500
Oct 14, 20250.390.390.380.390.391.30%6,827,500
Oct 13, 20250.380.390.380.390.39-5,573,600
Oct 10, 20250.380.390.380.390.391.32%9,438,300
Oct 9, 20250.380.380.380.380.38-5,625,100
Oct 8, 20250.380.380.380.380.38-6,950,300
Oct 7, 20250.380.390.380.380.38-8,811,000
Oct 6, 20250.380.390.380.380.38-5,860,300
Oct 3, 20250.370.380.370.380.382.70%6,879,300
Oct 2, 20250.370.380.370.370.37-6,625,800
Oct 1, 20250.380.380.370.370.37-1.33%6,237,700
Sep 30, 20250.380.380.370.380.38-5,687,500
Sep 29, 20250.380.380.370.380.38-6,454,400
Sep 26, 20250.370.380.370.380.382.74%17,693,800
Sep 25, 20250.360.370.360.370.371.39%5,987,900
Sep 24, 20250.360.370.360.360.36-1.37%8,272,700
Sep 23, 20250.370.370.360.370.37-6,166,400
Sep 22, 20250.370.370.360.370.371.39%5,252,700
Sep 19, 20250.370.370.360.360.36-1.37%6,255,900
Sep 18, 20250.370.370.360.370.37-8,345,300
Sep 17, 20250.370.370.360.370.37-9,908,500
Sep 12, 20250.360.370.360.370.371.39%6,884,700
Sep 11, 20250.360.370.360.360.36-10,567,900
Sep 10, 20250.360.370.360.360.361.41%8,087,400
Sep 9, 20250.360.360.350.360.36-6,598,100
Sep 8, 20250.360.360.350.360.361.43%10,738,400
Sep 4, 20250.360.360.350.350.35-1.41%6,584,400
Sep 3, 20250.350.360.350.360.361.43%9,178,100
Sep 2, 20250.350.360.330.350.35-13,992,100
Aug 29, 20250.350.350.350.350.35-7,336,600
Aug 28, 20250.360.360.350.350.35-1.41%7,814,700
Aug 27, 20250.360.360.360.360.36-6,808,600
Aug 26, 20250.350.360.350.360.362.90%7,708,300
Aug 25, 20250.350.350.340.350.35-7,910,600
Aug 22, 20250.350.350.340.350.35-7,468,300
Aug 21, 20250.340.350.340.350.351.47%6,414,000
Aug 20, 20250.340.350.340.340.34-8,311,400
Aug 19, 20250.340.340.340.340.34-7,760,600
Aug 18, 20250.350.350.340.340.34-5,291,500
Aug 15, 20250.340.350.340.340.34-8,937,200
Aug 14, 20250.340.340.340.340.341.49%6,769,700
Aug 13, 20250.340.340.340.340.34-6,137,700
Aug 12, 20250.340.340.330.340.34-8,713,700
Aug 11, 20250.340.340.330.340.34-1.47%7,447,400
Aug 8, 20250.340.340.330.340.341.49%6,358,200
Aug 7, 20250.340.340.330.340.34-7,011,600
Aug 6, 20250.340.340.330.340.34-8,232,300
Aug 5, 20250.340.340.330.340.34-6,005,500
Aug 4, 20250.330.340.330.340.341.52%5,533,600
Aug 1, 20250.330.330.330.330.331.54%7,006,600
Jul 31, 20250.330.330.330.330.33-1.52%5,194,200
Jul 30, 20250.330.330.330.330.33-5,239,700
Jul 29, 20250.330.330.330.330.33-4,925,200
Jul 28, 20250.330.330.330.330.33-3,191,400
Jul 25, 20250.330.330.330.330.33-4,399,800
Jul 24, 20250.330.330.330.330.33-5,148,000
Jul 23, 20250.330.330.330.330.33-4,630,500
Jul 22, 20250.330.340.330.330.33-6,257,200
Jul 21, 20250.330.330.330.330.33-4,617,800
Jul 18, 20250.330.330.330.330.33-3,128,500
Jul 17, 20250.330.340.330.330.33-5,059,500
Jul 16, 20250.330.330.330.330.331.54%3,822,900
Jul 15, 20250.330.330.330.330.33-1.52%3,652,400
Jul 14, 20250.330.340.330.330.33-5,609,500