Skip to main content
Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
-0.060 (-13.95%)
At close: Mar 9, 2026

Kawan Renergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.370.370.37-13.95%2,607,900
Mar 6, 20260.440.440.430.430.43-2.27%611,800
Mar 5, 20260.450.460.440.440.441.15%1,643,000
Mar 4, 20260.480.480.430.440.44-8.42%929,800
Mar 3, 20260.480.520.470.480.48-1.04%609,400
Mar 2, 20260.500.500.480.480.47-4.00%599,600
Feb 27, 20260.500.510.490.500.49-91,700
Feb 26, 20260.510.530.490.500.49-0.99%476,800
Feb 25, 20260.510.510.500.510.491.00%340,600
Feb 24, 20260.510.510.500.500.49-0.99%402,100
Feb 23, 20260.520.520.510.510.49-2.88%188,700
Feb 20, 20260.540.540.520.520.51-1.89%263,100
Feb 19, 20260.520.530.520.530.520.95%168,900
Feb 16, 20260.520.530.520.530.510.96%153,400
Feb 13, 20260.500.520.500.520.514.00%187,900
Feb 12, 20260.510.510.500.500.49-85,700
Feb 11, 20260.510.510.490.500.491.01%91,300
Feb 10, 20260.510.510.490.500.48-2.94%1,306,900
Feb 9, 20260.490.510.490.510.504.08%313,300
Feb 6, 20260.490.510.490.490.48-2.00%653,200
Feb 5, 20260.530.530.490.500.49-6.54%1,833,000
Feb 4, 20260.540.540.530.540.52-0.93%412,700
Feb 3, 20260.550.550.540.540.53-1.82%540,300
Jan 30, 20260.560.560.550.550.54-1.79%299,300
Jan 29, 20260.550.570.550.560.551.82%794,100
Jan 28, 20260.590.590.550.550.54-5.98%1,760,000
Jan 27, 20260.600.600.590.590.57-2.50%255,100
Jan 26, 20260.600.620.600.600.59-203,900
Jan 23, 20260.600.610.600.600.59-258,100
Jan 22, 20260.590.620.580.600.592.56%1,237,500
Jan 21, 20260.580.590.570.590.570.86%428,600
Jan 20, 20260.600.600.580.580.57-2.52%1,149,500
Jan 19, 20260.600.600.590.600.58-857,400
Jan 16, 20260.610.610.580.600.58-2.46%524,000
Jan 15, 20260.630.630.600.610.60-2.40%1,028,600
Jan 14, 20260.640.650.630.630.61-1.57%720,700
Jan 13, 20260.650.660.640.640.62-3.05%562,200
Jan 12, 20260.670.670.660.660.64-1.50%337,100
Jan 9, 20260.680.680.670.670.65-0.75%165,800
Jan 8, 20260.690.690.670.670.66-0.74%623,700
Jan 7, 20260.660.680.660.680.661.50%423,300
Jan 6, 20260.670.670.660.670.65-453,300
Jan 5, 20260.680.680.670.670.65-2.21%601,000
Jan 2, 20260.680.680.670.680.671.49%262,600
Dec 31, 20250.660.700.650.670.663.88%1,448,000
Dec 30, 20250.650.660.640.650.630.78%500,100
Dec 29, 20250.660.660.640.640.63-3.03%450,600
Dec 26, 20250.660.660.650.660.65-180,700
Dec 24, 20250.660.670.660.660.65-0.75%134,300
Dec 23, 20250.680.680.660.670.65-1.48%480,700
Dec 22, 20250.660.690.660.680.662.27%991,100
Dec 19, 20250.660.670.660.660.650.76%148,400
Dec 18, 20250.650.670.650.660.641.55%126,600
Dec 17, 20250.650.650.640.650.63-0.77%128,600
Dec 16, 20250.650.660.650.650.64-198,300
Dec 15, 20250.650.650.650.650.640.78%78,500
Dec 12, 20250.650.660.650.650.63-71,900
Dec 11, 20250.660.660.640.650.63-2.27%146,400
Dec 10, 20250.660.670.660.660.65-218,200
Dec 9, 20250.660.680.660.660.650.76%241,000
Dec 8, 20250.670.670.660.660.64-2.24%203,600
Dec 5, 20250.660.680.660.670.662.29%399,900
Dec 4, 20250.640.660.640.660.641.55%129,600
Dec 3, 20250.640.650.640.650.630.78%184,800
Dec 2, 20250.640.650.640.640.630.79%366,200
Dec 1, 20250.660.660.640.640.62-3.05%189,400
Nov 28, 20250.630.680.630.660.643.15%401,500
Nov 27, 20250.660.660.640.640.62-1.55%435,800
Nov 26, 20250.650.670.650.650.63-0.77%383,400
Nov 25, 20250.660.660.650.650.64-1.52%299,400
Nov 24, 20250.660.660.640.660.650.76%405,500
Nov 21, 20250.680.680.650.660.64-1.50%444,000
Nov 20, 20250.660.680.650.670.650.76%470,900
Nov 19, 20250.660.670.660.660.65-234,000
Nov 18, 20250.660.670.650.660.65-531,100
Nov 17, 20250.670.680.660.660.65-0.75%671,500
Nov 14, 20250.660.690.650.670.650.76%1,032,100
Nov 13, 20250.680.690.660.660.65-1.49%1,852,800
Nov 12, 20250.710.710.670.670.66-6.29%2,450,000
Nov 11, 20250.730.730.710.720.70-0.69%474,200
Nov 10, 20250.680.730.680.720.716.67%1,051,900
Nov 7, 20250.680.680.660.680.66-1.46%678,600
Nov 6, 20250.680.690.670.690.670.74%529,900
Nov 5, 20250.680.690.670.680.67-0.73%616,400
Nov 4, 20250.730.730.670.690.67-5.52%1,779,000
Nov 3, 20250.750.750.730.730.71-3.33%691,700
Oct 31, 20250.750.760.740.750.73-804,800
Oct 30, 20250.770.770.740.750.73-1.96%1,163,300
Oct 29, 20250.770.770.760.770.75-1.29%638,400
Oct 28, 20250.790.820.770.780.76-1,800,200
Oct 27, 20250.790.800.780.780.76-1.27%912,900
Oct 24, 20250.800.800.780.790.77-1.26%654,500
Oct 23, 20250.790.800.770.800.781.27%1,363,500
Oct 22, 20250.760.800.740.790.772.61%2,279,100
Oct 21, 20250.760.770.750.770.753.38%1,540,900
Oct 17, 20250.810.810.730.740.72-8.07%3,108,200
Oct 16, 20250.790.830.790.810.791.90%4,324,500
Oct 15, 20250.730.800.730.790.778.97%3,343,000
Oct 14, 20250.760.770.730.730.71-5.84%1,336,500
Oct 13, 20250.730.780.720.770.752.67%1,681,000