Skip to main content
Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
+0.015 (2.29%)
At close: Dec 5, 2025

Kawan Renergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.680.660.670.672.29%399,900
Dec 4, 20250.640.660.640.660.661.55%129,600
Dec 3, 20250.640.650.640.650.650.78%184,800
Dec 2, 20250.640.650.640.640.640.79%366,200
Dec 1, 20250.660.660.640.640.64-3.05%189,400
Nov 28, 20250.630.680.630.660.663.15%401,500
Nov 27, 20250.660.660.640.640.64-1.55%435,800
Nov 26, 20250.650.670.650.650.65-0.77%383,400
Nov 25, 20250.660.660.650.650.65-1.52%299,400
Nov 24, 20250.660.660.640.660.660.76%405,500
Nov 21, 20250.680.680.650.660.66-1.50%444,000
Nov 20, 20250.660.680.650.670.670.76%470,900
Nov 19, 20250.660.670.660.660.66-234,000
Nov 18, 20250.660.670.650.660.66-531,100
Nov 17, 20250.670.680.660.660.66-0.75%671,500
Nov 14, 20250.660.690.650.670.670.76%1,032,100
Nov 13, 20250.680.690.660.660.66-1.49%1,852,800
Nov 12, 20250.710.710.670.670.67-6.29%2,450,000
Nov 11, 20250.730.730.710.720.72-0.69%474,200
Nov 10, 20250.680.730.680.720.726.67%1,051,900
Nov 7, 20250.680.680.660.680.68-1.46%678,600
Nov 6, 20250.680.690.670.690.690.74%529,900
Nov 5, 20250.680.690.670.680.68-0.73%616,400
Nov 4, 20250.730.730.670.690.69-5.52%1,779,000
Nov 3, 20250.750.750.730.730.73-3.33%691,700
Oct 31, 20250.750.760.740.750.75-804,800
Oct 30, 20250.770.770.740.750.75-1.96%1,163,300
Oct 29, 20250.770.770.760.770.77-1.29%638,400
Oct 28, 20250.790.820.770.780.78-1,800,200
Oct 27, 20250.790.800.780.780.78-1.27%912,900
Oct 24, 20250.800.800.780.790.79-1.26%654,500
Oct 23, 20250.790.800.770.800.801.27%1,363,500
Oct 22, 20250.760.800.740.790.792.61%2,279,100
Oct 21, 20250.760.770.750.770.773.38%1,540,900
Oct 17, 20250.810.810.730.740.74-8.07%3,108,200
Oct 16, 20250.790.830.790.810.811.90%4,324,500
Oct 15, 20250.730.800.730.790.798.97%3,343,000
Oct 14, 20250.760.770.730.730.73-5.84%1,336,500
Oct 13, 20250.730.780.720.770.772.67%1,681,000
Oct 10, 20250.770.770.750.750.75-2.60%467,000
Oct 9, 20250.750.780.750.770.772.67%1,365,200
Oct 8, 20250.790.790.750.750.75-4.46%839,400
Oct 7, 20250.780.790.740.790.790.64%1,919,900
Oct 6, 20250.780.810.780.780.781.30%4,415,000
Oct 3, 20250.780.790.770.770.77-0.65%1,635,800
Oct 2, 20250.750.790.750.780.783.33%2,948,400
Oct 1, 20250.770.780.750.750.75-1.96%1,365,600
Sep 30, 20250.780.800.770.770.77-1.29%1,098,400
Sep 29, 20250.710.800.710.780.7811.51%7,662,200
Sep 26, 20250.720.720.700.700.70-2.80%1,026,600
Sep 25, 20250.690.720.690.720.723.62%2,103,300
Sep 24, 20250.690.700.690.690.69-1.43%1,048,400
Sep 23, 20250.680.730.670.700.707.69%5,829,800
Sep 22, 20250.670.670.640.650.65-2.26%876,800
Sep 19, 20250.660.670.660.670.671.53%1,455,500
Sep 18, 20250.620.670.620.660.667.38%1,826,700
Sep 17, 20250.600.620.600.610.612.52%344,100
Sep 12, 20250.600.600.590.600.600.85%179,100
Sep 11, 20250.590.600.590.590.59-200,000
Sep 10, 20250.590.590.590.590.590.85%161,400
Sep 9, 20250.590.590.580.590.59-218,300
Sep 8, 20250.600.600.590.590.59-2.50%251,300
Sep 4, 20250.590.600.590.600.601.69%106,500
Sep 3, 20250.600.610.590.590.59-456,500
Sep 2, 20250.590.590.590.590.59-70,200
Aug 29, 20250.600.600.590.590.59-137,500
Aug 28, 20250.600.610.590.590.59-1.67%435,300
Aug 27, 20250.590.620.580.600.603.45%1,367,900
Aug 26, 20250.640.640.580.580.58-2.52%829,800
Aug 25, 20250.640.640.600.600.60-7.03%491,400
Aug 22, 20250.640.660.640.640.64-0.78%147,500
Aug 21, 20250.650.650.640.650.650.78%127,000
Aug 20, 20250.650.650.640.640.64-0.78%154,200
Aug 19, 20250.660.670.650.650.65-1.53%362,800
Aug 18, 20250.650.660.650.660.66-250,500
Aug 15, 20250.650.660.640.660.660.77%124,800
Aug 14, 20250.650.660.640.650.65-386,000
Aug 13, 20250.650.680.650.650.651.56%927,600
Aug 12, 20250.640.660.640.640.64-0.78%396,200
Aug 11, 20250.690.690.640.650.65-3.73%527,100
Aug 8, 20250.670.680.650.670.670.75%306,700
Aug 7, 20250.690.690.660.670.67-2.21%574,300
Aug 6, 20250.720.720.680.680.68-4.90%421,700
Aug 5, 20250.690.720.690.720.723.62%1,954,600
Aug 4, 20250.750.750.690.690.69-7.38%775,400
Aug 1, 20250.750.760.750.750.75-0.67%877,100
Jul 31, 20250.750.760.750.750.75-819,600
Jul 30, 20250.760.760.750.750.75-0.66%696,300
Jul 29, 20250.750.760.750.760.760.67%484,900
Jul 28, 20250.750.780.740.750.75-1,582,600
Jul 25, 20250.750.760.740.750.75-843,300
Jul 24, 20250.750.760.750.750.75-935,900
Jul 23, 20250.750.760.750.750.75-789,300
Jul 22, 20250.770.770.740.750.75-1.96%741,900
Jul 21, 20250.750.770.720.770.772.68%1,268,800
Jul 18, 20250.750.760.750.750.75-0.67%887,700
Jul 17, 20250.770.780.750.750.75-1.96%1,208,500
Jul 16, 20250.770.770.750.770.77-0.65%1,027,200
Jul 15, 20250.770.780.770.770.77-0.65%445,500
Jul 14, 20250.760.790.750.780.782.65%2,104,300