KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	96,400
Apr 27, 2026	0.79	0.80	0.78	0.79	0.79	-	173,900
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	-	53,400
Apr 23, 2026	0.79	0.79	0.78	0.79	0.79	-	313,800
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	-	200,300
Apr 21, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	368,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	675,600
Apr 17, 2026	0.78	0.78	0.77	0.78	0.78	-	414,800
Apr 16, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	1,596,700
Apr 15, 2026	0.79	0.79	0.78	0.79	0.79	-	110,500
Apr 14, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	395,700
Apr 13, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	198,400
Apr 10, 2026	0.80	0.81	0.80	0.80	0.80	-	118,300
Apr 9, 2026	0.80	0.81	0.80	0.80	0.80	-	314,800
Apr 8, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	413,300
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	-	82,700
Apr 6, 2026	0.81	0.82	0.81	0.81	0.81	-	37,300
Apr 3, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	140,400
Apr 2, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	184,700
Apr 1, 2026	0.83	0.83	0.80	0.82	0.82	-5.75%	310,000
Mar 31, 2026	0.88	0.88	0.87	0.87	0.82	-0.57%	1,143,500
Mar 30, 2026	0.88	0.88	0.87	0.88	0.82	-	559,600
Mar 27, 2026	0.88	0.88	0.87	0.88	0.82	-	183,000
Mar 26, 2026	0.87	0.88	0.87	0.88	0.82	0.57%	262,500
Mar 25, 2026	0.88	0.88	0.87	0.87	0.82	-0.57%	127,000
Mar 24, 2026	0.87	0.88	0.86	0.88	0.82	1.16%	598,500
Mar 19, 2026	0.87	0.87	0.86	0.87	0.82	-0.57%	981,900
Mar 18, 2026	0.87	0.87	0.87	0.87	0.82	-	505,700
Mar 17, 2026	0.87	0.88	0.87	0.87	0.82	-	566,300
Mar 16, 2026	0.87	0.87	0.86	0.87	0.82	1.16%	527,000
Mar 13, 2026	0.86	0.86	0.86	0.86	0.81	0.58%	50,200
Mar 12, 2026	0.86	0.86	0.86	0.86	0.81	-	393,000
Mar 11, 2026	0.86	0.86	0.86	0.86	0.81	-	131,800
Mar 10, 2026	0.85	0.86	0.85	0.86	0.81	1.18%	249,800
Mar 9, 2026	0.86	0.86	0.84	0.85	0.80	-1.74%	455,900
Mar 6, 2026	0.87	0.87	0.86	0.86	0.81	-0.58%	537,400
Mar 5, 2026	0.87	0.87	0.86	0.87	0.82	0.58%	565,500
Mar 4, 2026	0.86	0.87	0.85	0.86	0.81	-	817,100
Mar 3, 2026	0.87	0.87	0.86	0.86	0.81	-0.58%	86,800
Mar 2, 2026	0.87	0.87	0.86	0.87	0.82	-1.14%	501,000
Feb 27, 2026	0.88	0.88	0.87	0.88	0.82	-	223,200
Feb 26, 2026	0.89	0.89	0.88	0.88	0.82	-1.13%	194,400
Feb 25, 2026	0.89	0.89	0.88	0.89	0.83	0.57%	608,500
Feb 24, 2026	0.89	0.89	0.88	0.88	0.83	-0.56%	211,400
Feb 23, 2026	0.87	0.89	0.87	0.89	0.83	1.72%	707,100
Feb 20, 2026	0.87	0.87	0.87	0.87	0.82	-	6,900
Feb 19, 2026	0.86	0.87	0.86	0.87	0.82	1.16%	216,200
Feb 16, 2026	0.86	0.87	0.86	0.86	0.81	-	152,400
Feb 13, 2026	0.86	0.87	0.86	0.86	0.81	0.58%	194,700
Feb 12, 2026	0.86	0.87	0.86	0.86	0.81	-0.58%	385,800
Feb 11, 2026	0.86	0.87	0.86	0.86	0.81	-	40,100
Feb 10, 2026	0.86	0.87	0.86	0.86	0.81	0.58%	452,500
Feb 9, 2026	0.86	0.87	0.85	0.86	0.81	-0.58%	596,300
Feb 6, 2026	0.87	0.87	0.86	0.86	0.81	-1.15%	271,400
Feb 5, 2026	0.87	0.87	0.87	0.87	0.82	-	304,600
Feb 4, 2026	0.86	0.87	0.86	0.87	0.82	1.16%	202,400
Feb 3, 2026	0.87	0.87	0.86	0.86	0.81	-	316,800
Jan 30, 2026	0.88	0.88	0.86	0.86	0.81	-1.15%	830,500
Jan 29, 2026	0.89	0.89	0.87	0.87	0.82	-1.69%	484,200
Jan 28, 2026	0.88	0.89	0.88	0.89	0.83	1.14%	1,126,500
Jan 27, 2026	0.86	0.88	0.86	0.88	0.82	1.74%	848,300
Jan 26, 2026	0.86	0.86	0.85	0.86	0.81	0.58%	387,300
Jan 23, 2026	0.85	0.86	0.85	0.86	0.81	-0.58%	444,100
Jan 22, 2026	0.86	0.86	0.85	0.86	0.81	0.58%	334,500
Jan 21, 2026	0.86	0.86	0.86	0.86	0.81	-	140,700
Jan 20, 2026	0.86	0.86	0.86	0.86	0.81	-	491,600
Jan 19, 2026	0.85	0.86	0.85	0.86	0.81	0.59%	1,062,800
Jan 16, 2026	0.85	0.86	0.85	0.85	0.80	-	991,100
Jan 15, 2026	0.85	0.86	0.85	0.85	0.80	-	419,700
Jan 14, 2026	0.85	0.85	0.85	0.85	0.80	0.59%	234,800
Jan 13, 2026	0.85	0.86	0.85	0.85	0.80	-	287,500
Jan 12, 2026	0.85	0.86	0.85	0.85	0.80	-0.59%	135,100
Jan 9, 2026	0.85	0.86	0.85	0.85	0.80	-	332,100
Jan 8, 2026	0.85	0.86	0.85	0.85	0.80	-	145,800
Jan 7, 2026	0.85	0.85	0.83	0.85	0.80	0.59%	819,300
Jan 6, 2026	0.85	0.86	0.85	0.85	0.80	-0.59%	446,300
Jan 5, 2026	0.85	0.86	0.85	0.85	0.80	-	167,700
Jan 2, 2026	0.85	0.86	0.85	0.85	0.80	-0.58%	170,600
Dec 31, 2025	0.86	0.86	0.85	0.86	0.81	-	133,200
Dec 30, 2025	0.85	0.86	0.85	0.86	0.81	-	116,700
Dec 29, 2025	0.85	0.86	0.85	0.86	0.81	0.59%	185,400
Dec 26, 2025	0.85	0.85	0.85	0.85	0.80	0.59%	113,200
Dec 24, 2025	0.86	0.86	0.85	0.85	0.80	-1.17%	187,600
Dec 23, 2025	0.85	0.86	0.85	0.86	0.81	-	173,200
Dec 22, 2025	0.85	0.86	0.85	0.86	0.81	0.59%	117,000
Dec 19, 2025	0.84	0.85	0.84	0.85	0.80	0.59%	278,700
Dec 18, 2025	0.85	0.85	0.84	0.85	0.80	-	185,300
Dec 17, 2025	0.85	0.85	0.84	0.85	0.80	0.60%	118,700
Dec 16, 2025	0.85	0.85	0.84	0.84	0.79	-0.59%	135,700
Dec 15, 2025	0.85	0.85	0.85	0.85	0.80	-0.59%	177,400
Dec 12, 2025	0.85	0.85	0.85	0.85	0.80	-	123,300
Dec 11, 2025	0.85	0.85	0.85	0.85	0.80	-	106,100
Dec 10, 2025	0.85	0.85	0.84	0.85	0.80	0.59%	123,600
Dec 9, 2025	0.84	0.85	0.84	0.85	0.80	0.60%	152,700
Dec 8, 2025	0.84	0.84	0.84	0.84	0.79	-	78,700
Dec 5, 2025	0.85	0.85	0.84	0.84	0.79	-1.18%	653,100
Dec 4, 2025	0.85	0.85	0.85	0.85	0.80	-	281,600
Dec 3, 2025	0.85	0.85	0.85	0.85	0.80	-	146,400
Dec 2, 2025	0.85	0.85	0.84	0.85	0.80	0.59%	178,500
Dec 1, 2025	0.85	0.85	0.84	0.85	0.80	-	840,600