Skip to main content
Kinergy Advancement Berhad (KLSE:KINERGY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.390
-0.005 (-1.27%)
At close: Mar 9, 2026

KLSE:KINERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.400.390.400.40-6,768,100
Mar 5, 20260.400.400.390.400.401.28%7,299,900
Mar 4, 20260.400.400.390.390.39-1.27%7,655,800
Mar 3, 20260.400.400.390.400.40-7,894,600
Mar 2, 20260.400.400.390.400.40-7,157,000
Feb 27, 20260.400.400.390.400.40-8,153,900
Feb 26, 20260.400.400.390.400.40-6,165,100
Feb 25, 20260.400.400.390.400.40-7,842,300
Feb 24, 20260.400.400.390.400.40-9,077,100
Feb 23, 20260.400.400.390.400.401.28%5,715,500
Feb 20, 20260.400.400.390.390.39-1.27%7,398,800
Feb 19, 20260.400.400.390.400.40-1.25%7,465,400
Feb 16, 20260.400.410.400.400.40-7,270,500
Feb 13, 20260.400.400.400.400.40-3,642,800
Feb 12, 20260.400.410.390.400.40-6,493,600
Feb 11, 20260.420.420.390.400.40-3.61%11,880,500
Feb 10, 20260.380.420.380.420.429.21%10,006,700
Feb 9, 20260.380.380.380.380.381.33%2,366,200
Feb 6, 20260.380.380.380.380.38-1.32%1,225,500
Feb 5, 20260.380.380.380.380.38-2,195,200
Feb 4, 20260.380.380.380.380.38-12,006,400
Feb 3, 20260.380.380.380.380.38-3,414,000
Jan 30, 20260.380.380.380.380.38-830,500
Jan 29, 20260.380.380.380.380.38-4,506,000
Jan 28, 20260.380.380.380.380.38-1.30%8,944,500
Jan 27, 20260.380.390.370.390.392.67%5,662,700
Jan 26, 20260.380.380.380.380.38-1.32%213,900
Jan 23, 20260.380.390.380.380.38-11,682,500
Jan 22, 20260.380.380.380.380.38-7,262,900
Jan 21, 20260.380.390.380.380.38-6,105,800
Jan 20, 20260.380.390.380.380.38-15,320,700
Jan 19, 20260.380.380.380.380.38-8,551,400
Jan 16, 20260.380.390.380.380.38-13,536,800
Jan 15, 20260.380.380.380.380.38-8,640,600
Jan 14, 20260.380.390.380.380.381.33%10,300,000
Jan 13, 20260.380.380.370.380.38-1.32%15,840,400
Jan 12, 20260.380.380.380.380.38-10,440,400
Jan 9, 20260.380.380.380.380.38-5,681,500
Jan 8, 20260.380.380.380.380.38-10,085,100
Jan 7, 20260.380.380.370.380.38-9,084,700
Jan 6, 20260.380.380.380.380.38-5,163,100
Jan 5, 20260.380.390.380.380.38-9,972,300
Jan 2, 20260.390.390.380.380.38-1.30%8,164,300
Dec 31, 20250.380.390.380.390.391.32%4,536,600
Dec 30, 20250.380.380.380.380.38-10,050,600
Dec 29, 20250.390.390.380.380.38-8,865,900
Dec 26, 20250.380.390.380.380.38-5,648,400
Dec 24, 20250.380.390.380.380.38-8,271,200
Dec 23, 20250.380.390.380.380.38-7,939,600
Dec 22, 20250.380.380.380.380.38-4,811,800
Dec 19, 20250.380.380.380.380.38-7,948,400
Dec 18, 20250.380.380.380.380.38-6,718,200
Dec 17, 20250.390.390.380.380.38-1.30%5,800,800
Dec 16, 20250.390.390.380.390.39-8,846,100
Dec 15, 20250.390.390.380.390.39-8,540,600
Dec 12, 20250.380.390.380.390.391.32%6,462,500
Dec 11, 20250.380.390.380.380.38-7,622,200
Dec 10, 20250.380.380.380.380.38-7,369,000
Dec 9, 20250.380.390.380.380.38-4,104,300
Dec 8, 20250.380.380.380.380.38-6,004,200
Dec 5, 20250.380.390.380.380.38-1.30%7,761,900
Dec 4, 20250.390.390.380.390.39-4,629,600
Dec 3, 20250.390.390.380.390.39-6,787,100
Dec 2, 20250.380.390.380.390.391.32%5,429,500
Dec 1, 20250.380.380.380.380.38-3,585,800
Nov 28, 20250.380.380.380.380.38-1.30%6,470,600
Nov 27, 20250.380.390.380.390.392.67%6,984,300
Nov 26, 20250.380.380.380.380.38-1.32%3,363,500
Nov 25, 20250.380.390.370.380.381.33%8,148,300
Nov 24, 20250.380.390.370.380.38-1.32%4,575,800
Nov 21, 20250.380.380.380.380.38-1.30%4,650,900
Nov 20, 20250.380.390.380.390.391.32%2,516,400
Nov 19, 20250.380.390.380.380.38-2,504,100
Nov 18, 20250.380.390.380.380.38-3,399,000
Nov 17, 20250.380.390.380.380.38-2,713,900
Nov 14, 20250.380.390.380.380.38-4,358,200
Nov 13, 20250.380.390.380.380.381.33%3,150,200
Nov 12, 20250.370.380.370.380.38-2,198,800
Nov 11, 20250.380.380.370.380.38-2,437,900
Nov 10, 20250.370.380.370.380.38-956,200
Nov 7, 20250.380.380.370.380.38-1.32%21,304,500
Nov 6, 20250.380.380.370.380.38-8,142,700
Nov 5, 20250.380.380.350.380.381.33%16,197,600
Nov 4, 20250.390.390.310.380.38-2.60%27,395,100
Nov 3, 20250.390.390.380.390.39-6,689,300
Oct 31, 20250.390.390.380.390.39-5,247,700
Oct 30, 20250.390.390.380.390.39-10,167,500
Oct 29, 20250.390.390.380.390.39-6,936,200
Oct 28, 20250.390.390.380.390.39-4,459,100
Oct 27, 20250.390.390.380.390.39-1.28%10,417,400
Oct 24, 20250.390.390.380.390.39-9,151,800
Oct 23, 20250.390.390.390.390.391.30%7,034,200
Oct 22, 20250.390.390.380.390.39-1.28%6,965,900
Oct 21, 20250.390.390.390.390.391.30%9,975,500
Oct 17, 20250.390.390.380.390.39-1.28%6,289,400
Oct 16, 20250.400.400.390.390.39-1.27%5,911,600
Oct 15, 20250.390.400.390.400.401.28%10,163,500
Oct 14, 20250.390.390.380.390.391.30%6,827,500
Oct 13, 20250.380.390.380.390.39-5,573,600
Oct 10, 20250.380.390.380.390.391.32%9,438,300