Kanger International Berhad (KLSE:KANGER)
Malaysia
· Delayed Price · Currency is MYR 0.0250
-0.0050 (-16.67%)
At close: Mar 9, 2026
KLSE:KANGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,200,300 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 79,300 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,200 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 221,300 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 241,800 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,895,100 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,700 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,100 |
| Feb 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 70,200 |
| Feb 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 92,600 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 17,100 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,300 |
| Feb 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 37,900 |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 108,200 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 30,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 118,400 |
| Feb 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 223,600 |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 731,200 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 110,100 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,280,100 |
| Feb 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 572,100 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 8,000 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 104,200 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 179,200 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 390,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 584,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,417,600 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,037,800 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 142,900 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 43,500 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,000 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,100 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 53,500 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 22,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 7,300 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 132,600 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 184,900 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 179,100 |
| Jan 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 65,300 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 214,800 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,700 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 197,100 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 315,500 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 277,700 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 97,600 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 89,100 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 500 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,500 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 72,000 |
| Dec 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,800 |
| Dec 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 227,700 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 19,300 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 330,400 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,300 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,300 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 102,800 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 351,300 |
| Dec 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 232,600 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,400 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,000 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 492,200 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 46,100 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 8,800 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 488,200 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 63,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 131,000 |
| Nov 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 123,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 48,600 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,000 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 28,100 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,100 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 443,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 143,400 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,100 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 702,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,100 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 119,300 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 225,400 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 590,400 |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,359,600 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,464,400 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 159,200 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 329,500 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,400 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 135,700 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 316,400 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 312,600 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 124,200 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,100 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,100 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,100 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,700 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 165,400 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,860,500 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,709,700 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,300 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 787,300 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,530,700 |