Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia
· Delayed Price · Currency is MYR 0.7750
+0.0800 (11.51%)
At close: Sep 29, 2025
Kawan Renergy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.80% | 1,026,600 |
| Sep 25, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 2,103,300 |
| Sep 24, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 1,048,400 |
| Sep 23, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | 7.69% | 5,829,800 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.26% | 876,800 |
| Sep 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 1,455,500 |
| Sep 18, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 7.38% | 1,826,700 |
| Sep 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.52% | 344,100 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 179,100 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 200,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 161,400 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 218,300 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 251,300 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 106,500 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 456,500 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 70,200 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 137,500 |
| Aug 28, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 435,300 |
| Aug 27, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 3.45% | 1,367,900 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -2.52% | 829,800 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.03% | 491,400 |
| Aug 22, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 147,500 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 127,000 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 154,200 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.53% | 362,800 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 250,500 |
| Aug 15, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 124,800 |
| Aug 14, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 386,000 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 1.56% | 927,600 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 396,200 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -3.73% | 527,100 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | 0.75% | 306,700 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.21% | 574,300 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -4.90% | 421,700 |
| Aug 5, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 1,954,600 |
| Aug 4, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -7.38% | 775,400 |
| Aug 1, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.67% | 877,100 |
| Jul 31, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 819,600 |
| Jul 30, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 696,300 |
| Jul 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.67% | 484,900 |
| Jul 28, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | - | 1,582,600 |
| Jul 25, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 843,300 |
| Jul 24, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 935,900 |
| Jul 23, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 789,300 |
| Jul 22, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.96% | 741,900 |
| Jul 21, 2025 | 0.75 | 0.77 | 0.72 | 0.77 | 0.77 | 2.68% | 1,268,800 |
| Jul 18, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.67% | 887,700 |
| Jul 17, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.96% | 1,208,500 |
| Jul 16, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.65% | 1,027,200 |
| Jul 15, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.65% | 445,500 |