Skip to main content
Kenanga Investment Bank Berhad (KLSE:KENANGA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.840
-0.010 (-1.18%)
At close: Dec 5, 2025

KLSE:KENANGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.850.840.840.84-1.18%653,100
Dec 4, 20250.850.850.850.850.85-281,600
Dec 3, 20250.850.850.850.850.85-146,400
Dec 2, 20250.850.850.840.850.850.59%178,500
Dec 1, 20250.850.850.840.850.85-840,600
Nov 28, 20250.850.850.850.850.85-0.59%81,300
Nov 27, 20250.850.850.840.850.850.59%54,200
Nov 26, 20250.850.850.840.850.85-0.59%570,500
Nov 25, 20250.850.850.850.850.850.59%106,600
Nov 24, 20250.850.850.840.850.85-174,400
Nov 21, 20250.850.850.840.850.85-0.59%299,500
Nov 20, 20250.850.850.850.850.850.59%122,400
Nov 19, 20250.850.860.850.850.85-0.59%481,600
Nov 18, 20250.860.870.840.850.85-1.16%819,400
Nov 17, 20250.870.870.860.860.86-0.58%283,100
Nov 14, 20250.870.870.860.870.87-250,200
Nov 13, 20250.860.870.860.870.870.58%258,700
Nov 12, 20250.860.860.860.860.860.58%261,700
Nov 11, 20250.870.870.860.860.86-1.16%334,700
Nov 10, 20250.880.880.870.870.87-1.14%272,800
Nov 7, 20250.880.880.870.880.88-0.57%284,900
Nov 6, 20250.880.880.870.880.88-347,900
Nov 5, 20250.850.880.850.880.883.53%696,100
Nov 4, 20250.850.850.850.850.850.59%258,000
Nov 3, 20250.850.860.850.850.85-0.59%406,900
Oct 31, 20250.850.850.850.850.850.59%365,100
Oct 30, 20250.850.850.850.850.85-53,100
Oct 29, 20250.850.850.850.850.85-257,200
Oct 28, 20250.850.850.850.850.85-0.59%416,000
Oct 27, 20250.850.860.850.850.850.59%319,300
Oct 24, 20250.850.850.850.850.85-388,900
Oct 23, 20250.850.850.850.850.85-0.59%319,400
Oct 22, 20250.850.850.850.850.85-434,400
Oct 21, 20250.850.860.850.850.850.59%394,300
Oct 17, 20250.850.860.850.850.85-0.59%807,600
Oct 16, 20250.860.860.850.850.85-452,400
Oct 15, 20250.850.860.850.850.85-0.58%373,300
Oct 14, 20250.860.860.850.860.86-332,500
Oct 13, 20250.850.860.850.860.860.59%394,700
Oct 10, 20250.860.860.850.850.85-0.58%306,600
Oct 9, 20250.860.860.860.860.86-0.58%392,700
Oct 8, 20250.860.860.850.860.860.58%409,100
Oct 7, 20250.850.860.850.860.86-530,300
Oct 6, 20250.870.870.850.860.86-0.58%465,000
Oct 3, 20250.860.870.860.860.86-392,100
Oct 2, 20250.860.860.860.860.861.18%697,700
Oct 1, 20250.860.860.850.850.85-0.58%477,000
Sep 30, 20250.860.860.860.860.86-0.58%439,300
Sep 29, 20250.860.870.850.860.860.58%326,100
Sep 26, 20250.850.860.850.860.860.59%404,100
Sep 25, 20250.850.850.850.850.85-381,100
Sep 24, 20250.850.850.850.850.85-420,500
Sep 23, 20250.850.850.850.850.850.59%344,900
Sep 22, 20250.850.850.840.850.85-0.59%386,700
Sep 19, 20250.850.850.850.850.85-357,100
Sep 18, 20250.850.850.850.850.850.59%414,300
Sep 17, 20250.840.850.840.850.851.20%765,400
Sep 12, 20250.840.840.840.840.84-0.60%416,900
Sep 11, 20250.850.850.840.840.84-624,400
Sep 10, 20250.850.850.840.840.84-1.18%451,400
Sep 9, 20250.850.850.850.850.851.19%333,300
Sep 8, 20250.850.850.840.840.84-0.59%595,600
Sep 4, 20250.850.850.840.850.85-0.59%567,200
Sep 3, 20250.850.850.840.850.85-748,400
Sep 2, 20250.850.860.830.850.85-4.49%1,618,500
Aug 29, 20250.900.900.890.890.89-380,100
Aug 28, 20250.890.890.890.890.890.56%305,400
Aug 27, 20250.890.890.890.890.89-320,400
Aug 26, 20250.900.900.890.890.89-0.56%373,700
Aug 25, 20250.890.900.890.890.89-251,800
Aug 22, 20250.900.900.890.890.89-0.56%368,700
Aug 21, 20250.890.900.890.900.900.56%297,600
Aug 20, 20250.890.890.890.890.890.56%477,500
Aug 19, 20250.890.900.880.890.89-0.56%708,700
Aug 18, 20250.900.900.890.890.89-0.56%387,000
Aug 15, 20250.900.900.890.900.90-71,300
Aug 14, 20250.900.900.900.900.90-0.56%68,600
Aug 13, 20250.900.900.900.900.900.56%139,800
Aug 12, 20250.890.900.890.900.900.56%68,600
Aug 11, 20250.900.900.890.890.89-1.11%71,700
Aug 8, 20250.900.900.900.900.90-119,300
Aug 7, 20250.900.900.900.900.90-53,900
Aug 6, 20250.900.910.900.900.90-242,200
Aug 5, 20250.900.910.900.900.90-275,200
Aug 4, 20250.900.910.900.900.90-0.55%322,800
Aug 1, 20250.900.910.900.910.91-229,700
Jul 31, 20250.900.910.890.910.910.56%327,900
Jul 30, 20250.900.900.890.900.90-263,200
Jul 29, 20250.900.900.900.900.900.56%365,200
Jul 28, 20250.900.900.900.900.90-219,800
Jul 25, 20250.900.900.900.900.90-0.56%386,700
Jul 24, 20250.910.910.900.900.90-0.55%319,900
Jul 23, 20250.910.920.910.910.91-203,000
Jul 22, 20250.910.910.900.910.910.56%205,400
Jul 21, 20250.920.920.900.900.90-1.64%308,700
Jul 18, 20250.910.920.910.920.921.10%347,100
Jul 17, 20250.910.910.910.910.910.56%223,500
Jul 16, 20250.910.910.900.900.90-0.55%288,800
Jul 15, 20250.910.920.900.910.910.56%401,400
Jul 14, 20250.910.910.900.900.90-306,200