Kenanga Investment Bank Berhad (KLSE:KENANGA)
Malaysia
· Delayed Price · Currency is MYR 0.8400
-0.0100 (-1.18%)
At close: Dec 5, 2025
KLSE:KENANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 653,100 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 281,600 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 146,400 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 178,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 840,600 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 81,300 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 54,200 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 570,500 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 106,600 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 174,400 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 299,500 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 122,400 |
| Nov 19, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 481,600 |
| Nov 18, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 819,400 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 283,100 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 250,200 |
| Nov 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 258,700 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 261,700 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 334,700 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 272,800 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 284,900 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 347,900 |
| Nov 5, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 696,100 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 258,000 |
| Nov 3, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 406,900 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 365,100 |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 53,100 |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 257,200 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 416,000 |
| Oct 27, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 319,300 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 388,900 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 319,400 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 434,400 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 394,300 |
| Oct 17, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 807,600 |
| Oct 16, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 452,400 |
| Oct 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 373,300 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 332,500 |
| Oct 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 394,700 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 306,600 |
| Oct 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 392,700 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 409,100 |
| Oct 7, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 530,300 |
| Oct 6, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 465,000 |
| Oct 3, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 392,100 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 697,700 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 477,000 |
| Sep 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 439,300 |
| Sep 29, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.58% | 326,100 |
| Sep 26, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 404,100 |