Kenanga Investment Bank Berhad (KLSE:KENANGA)
Malaysia
· Delayed Price · Currency is MYR 0.845
-0.015 (-1.74%)
At close: Mar 9, 2026
KLSE:KENANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.74% | 455,900 |
| Mar 6, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 537,400 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 565,500 |
| Mar 4, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 817,100 |
| Mar 3, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 86,800 |
| Mar 2, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 501,000 |
| Feb 27, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 223,200 |
| Feb 26, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.13% | 194,400 |
| Feb 25, 2026 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 608,500 |
| Feb 24, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 211,400 |
| Feb 23, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.72% | 707,100 |
| Feb 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 6,900 |
| Feb 19, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 216,200 |
| Feb 16, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 152,400 |
| Feb 13, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 194,700 |
| Feb 12, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 385,800 |
| Feb 11, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 40,100 |
| Feb 10, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 452,500 |
| Feb 9, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 596,300 |
| Feb 6, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 271,400 |
| Feb 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 304,600 |
| Feb 4, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 202,400 |
| Feb 3, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 316,800 |
| Jan 30, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 830,500 |
| Jan 29, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.69% | 484,200 |
| Jan 28, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 1,126,500 |
| Jan 27, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.74% | 848,300 |
| Jan 26, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 387,300 |
| Jan 23, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 444,100 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 334,500 |
| Jan 21, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 140,700 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 491,600 |
| Jan 19, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 1,062,800 |
| Jan 16, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 991,100 |
| Jan 15, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 419,700 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 234,800 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 287,500 |
| Jan 12, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 135,100 |
| Jan 9, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 332,100 |
| Jan 8, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 145,800 |
| Jan 7, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.59% | 819,300 |
| Jan 6, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 446,300 |
| Jan 5, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 167,700 |
| Jan 2, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 170,600 |
| Dec 31, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 133,200 |
| Dec 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 116,700 |
| Dec 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 185,400 |
| Dec 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 113,200 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.17% | 187,600 |
| Dec 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 173,200 |
| Dec 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 117,000 |
| Dec 19, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 278,700 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 185,300 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 118,700 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 135,700 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 177,400 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 123,300 |
| Dec 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 106,100 |
| Dec 10, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 123,600 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 152,700 |
| Dec 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 78,700 |
| Dec 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 653,100 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 281,600 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 146,400 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 178,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 840,600 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 81,300 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 54,200 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 570,500 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 106,600 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 174,400 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 299,500 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 122,400 |
| Nov 19, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 481,600 |
| Nov 18, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 819,400 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 283,100 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 250,200 |
| Nov 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 258,700 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 261,700 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 334,700 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 272,800 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 284,900 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 347,900 |
| Nov 5, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 696,100 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 258,000 |
| Nov 3, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 406,900 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 365,100 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 53,100 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 257,200 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 416,000 |
| Oct 27, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 319,300 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 388,900 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 319,400 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 434,400 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 394,300 |
| Oct 17, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 807,600 |
| Oct 16, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 452,400 |
| Oct 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 373,300 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 332,500 |
| Oct 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 394,700 |