KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	404,100
Sep 25, 2025	0.85	0.85	0.85	0.85	0.85	-	381,100
Sep 24, 2025	0.85	0.85	0.85	0.85	0.85	-	420,500
Sep 23, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	344,900
Sep 22, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	386,700
Sep 19, 2025	0.85	0.85	0.85	0.85	0.85	-	357,100
Sep 18, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	414,300
Sep 17, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	765,400
Sep 12, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	416,900
Sep 11, 2025	0.85	0.85	0.84	0.84	0.84	-	624,400
Sep 10, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	451,400
Sep 9, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	333,300
Sep 8, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	595,600
Sep 4, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	567,200
Sep 3, 2025	0.85	0.85	0.84	0.85	0.85	-	748,400
Sep 2, 2025	0.85	0.86	0.83	0.85	0.85	-4.49%	1,618,500
Aug 29, 2025	0.90	0.90	0.89	0.89	0.89	-	380,100
Aug 28, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	305,400
Aug 27, 2025	0.89	0.89	0.89	0.89	0.89	-	320,400
Aug 26, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	373,700
Aug 25, 2025	0.89	0.90	0.89	0.89	0.89	-	251,800
Aug 22, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	368,700
Aug 21, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	297,600
Aug 20, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	477,500
Aug 19, 2025	0.89	0.90	0.88	0.89	0.89	-0.56%	708,700
Aug 18, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	387,000
Aug 15, 2025	0.90	0.90	0.89	0.90	0.90	-	71,300
Aug 14, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	68,600
Aug 13, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	139,800
Aug 12, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	68,600
Aug 11, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	71,700
Aug 8, 2025	0.90	0.90	0.90	0.90	0.90	-	119,300
Aug 7, 2025	0.90	0.90	0.90	0.90	0.90	-	53,900
Aug 6, 2025	0.90	0.91	0.90	0.90	0.90	-	242,200
Aug 5, 2025	0.90	0.91	0.90	0.90	0.90	-	275,200
Aug 4, 2025	0.90	0.91	0.90	0.90	0.90	-0.55%	322,800
Aug 1, 2025	0.90	0.91	0.90	0.91	0.91	-	229,700
Jul 31, 2025	0.90	0.91	0.89	0.91	0.91	0.56%	327,900
Jul 30, 2025	0.90	0.90	0.89	0.90	0.90	-	263,200
Jul 29, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	365,200
Jul 28, 2025	0.90	0.90	0.90	0.90	0.90	-	219,800
Jul 25, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	386,700
Jul 24, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	319,900
Jul 23, 2025	0.91	0.92	0.91	0.91	0.91	-	203,000
Jul 22, 2025	0.91	0.91	0.90	0.91	0.91	0.56%	205,400
Jul 21, 2025	0.92	0.92	0.90	0.90	0.90	-1.64%	308,700
Jul 18, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	347,100
Jul 17, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	223,500
Jul 16, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	288,800
Jul 15, 2025	0.91	0.92	0.90	0.91	0.91	0.56%	401,400