KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	-	7,809,000
Apr 27, 2026	0.39	0.39	0.38	0.39	0.39	-	12,113,800
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	10,030,100
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	11,810,800
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,106,100
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	12,577,000
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	19,131,300
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	14,025,500
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	-	11,000,200
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	15,440,000
Apr 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,631,100
Apr 13, 2026	0.39	0.39	0.38	0.39	0.39	-	10,217,800
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-	9,863,000
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	-	14,650,600
Apr 8, 2026	0.39	0.39	0.38	0.39	0.39	-	13,626,700
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-	10,541,700
Apr 6, 2026	0.38	0.39	0.38	0.39	0.39	-	21,713,000
Apr 3, 2026	0.39	0.39	0.38	0.39	0.39	-	11,946,900
Apr 2, 2026	0.39	0.39	0.38	0.39	0.39	-	10,020,200
Apr 1, 2026	0.39	0.39	0.38	0.39	0.39	-	15,289,900
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	9,178,500
Mar 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	11,649,600
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	15,462,100
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	14,866,800
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	12,148,200
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	6,318,900
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	11,958,500
Mar 18, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	8,805,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	8,161,700
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	6,662,500
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	7,614,800
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-	7,391,300
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	8,619,200
Mar 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	7,477,300
Mar 9, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	11,621,000
Mar 6, 2026	0.40	0.40	0.39	0.40	0.40	-	6,768,100
Mar 5, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	7,299,900
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	7,655,800
Mar 3, 2026	0.40	0.40	0.39	0.40	0.40	-	7,894,600
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-	7,157,000
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	-	8,153,900
Feb 26, 2026	0.40	0.40	0.39	0.40	0.40	-	6,165,100
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	-	7,842,300
Feb 24, 2026	0.40	0.40	0.39	0.40	0.40	-	9,077,100
Feb 23, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	5,715,500
Feb 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	7,398,800
Feb 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	7,465,400
Feb 16, 2026	0.40	0.41	0.40	0.40	0.40	-	7,270,500
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-	3,642,800
Feb 12, 2026	0.40	0.41	0.39	0.40	0.40	-	6,493,600
Feb 11, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	11,880,500
Feb 10, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	10,006,700
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	2,366,200
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,225,500
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-	2,195,200
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	12,006,400
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	3,414,000
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	830,500
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-	4,506,000
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	8,944,500
Jan 27, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	5,662,700
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	213,900
Jan 23, 2026	0.38	0.39	0.38	0.38	0.38	-	11,682,500
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	7,262,900
Jan 21, 2026	0.38	0.39	0.38	0.38	0.38	-	6,105,800
Jan 20, 2026	0.38	0.39	0.38	0.38	0.38	-	15,320,700
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	8,551,400
Jan 16, 2026	0.38	0.39	0.38	0.38	0.38	-	13,536,800
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	8,640,600
Jan 14, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	10,300,000
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	15,840,400
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	10,440,400
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	5,681,500
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	10,085,100
Jan 7, 2026	0.38	0.38	0.37	0.38	0.38	-	9,084,700
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	5,163,100
Jan 5, 2026	0.38	0.39	0.38	0.38	0.38	-	9,972,300
Jan 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	8,164,300
Dec 31, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	4,536,600
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-	10,050,600
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-	8,865,900
Dec 26, 2025	0.38	0.39	0.38	0.38	0.38	-	5,648,400
Dec 24, 2025	0.38	0.39	0.38	0.38	0.38	-	8,271,200
Dec 23, 2025	0.38	0.39	0.38	0.38	0.38	-	7,939,600
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	4,811,800
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	7,948,400
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	6,718,200
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	5,800,800
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	-	8,846,100
Dec 15, 2025	0.39	0.39	0.38	0.39	0.39	-	8,540,600
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	6,462,500
Dec 11, 2025	0.38	0.39	0.38	0.38	0.38	-	7,622,200
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	7,369,000
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-	4,104,300
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	6,004,200
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	7,761,900
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	4,629,600
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	6,787,100
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	5,429,500
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	3,585,800