Skip to main content
Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.555
+0.045 (8.82%)
At close: Apr 28, 2026

Kawan Renergy Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.560.520.560.568.82%3,748,000
Apr 27, 20260.530.530.510.510.51-3.77%745,100
Apr 24, 20260.540.540.530.530.53-2.75%848,800
Apr 23, 20260.560.570.540.550.55-2.68%795,100
Apr 22, 20260.580.590.560.560.56-2.61%837,100
Apr 21, 20260.570.580.570.580.580.88%447,600
Apr 20, 20260.600.610.570.570.57-4.20%1,163,100
Apr 17, 20260.590.610.590.600.600.85%2,073,500
Apr 16, 20260.560.600.560.590.595.36%2,374,000
Apr 15, 20260.570.570.550.560.56-0.88%1,271,000
Apr 14, 20260.530.580.530.570.578.65%4,859,600
Apr 13, 20260.450.570.450.520.5215.56%5,878,100
Apr 10, 20260.450.450.450.450.45-297,000
Apr 9, 20260.450.450.450.450.45-263,000
Apr 8, 20260.450.450.440.450.451.12%189,400
Apr 7, 20260.440.450.440.450.451.14%92,700
Apr 6, 20260.430.440.420.440.44-44,700
Apr 3, 20260.450.450.430.440.44-587,600
Apr 2, 20260.450.450.420.440.44-2.22%419,900
Apr 1, 20260.430.460.430.450.455.88%705,800
Mar 31, 20260.430.430.420.430.43-321,600
Mar 30, 20260.420.430.420.430.43-345,700
Mar 27, 20260.430.430.420.430.43-1.16%387,000
Mar 26, 20260.440.440.430.430.43-1.15%184,600
Mar 25, 20260.430.450.430.440.44-1.14%556,200
Mar 24, 20260.460.460.430.440.44-3.30%412,000
Mar 19, 20260.450.460.440.460.46-1.09%567,800
Mar 18, 20260.430.460.430.460.465.75%1,893,500
Mar 17, 20260.430.440.420.440.443.57%287,000
Mar 16, 20260.420.440.420.420.421.20%532,000
Mar 13, 20260.420.430.400.420.42-671,400
Mar 12, 20260.400.420.390.420.423.75%244,200
Mar 11, 20260.400.410.400.400.401.27%674,400
Mar 10, 20260.400.410.390.400.406.76%1,074,300
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