Kinergy Advancement Berhad (KLSE:KAB)
0.3550
+0.0050 (1.43%)
At close: Sep 3, 2025
KLSE:KAB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 6,584,400 |
Sep 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 9,178,100 |
Sep 2, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 13,992,100 |
Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7,336,600 |
Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 7,814,700 |
Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,808,600 |
Aug 26, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 7,708,300 |
Aug 25, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,910,600 |
Aug 22, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 7,468,300 |
Aug 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 6,414,000 |
Aug 20, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 8,311,400 |
Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 7,760,600 |
Aug 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 5,291,500 |
Aug 15, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 8,937,200 |
Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 6,769,700 |
Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,137,700 |
Aug 12, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,713,700 |
Aug 11, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 7,447,400 |
Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 6,358,200 |
Aug 7, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 7,011,600 |
Aug 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,232,300 |
Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 6,005,500 |
Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 5,533,600 |
Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 7,006,600 |
Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 5,194,200 |
Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,239,700 |
Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,925,200 |
Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,191,400 |
Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,399,800 |
Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,148,000 |
Jul 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,630,500 |
Jul 22, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 6,257,200 |
Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,617,800 |
Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3,128,500 |
Jul 17, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,059,500 |
Jul 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 3,822,900 |
Jul 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 3,652,400 |
Jul 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,609,500 |
Jul 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,223,100 |
Jul 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 4,844,000 |
Jul 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 4,674,900 |
Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,488,200 |
Jul 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 4,173,100 |
Jul 4, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,012,500 |
Jul 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 3,823,800 |
Jul 2, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 3,570,300 |
Jul 1, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,378,200 |
Jun 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,881,100 |
Jun 26, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 5,062,300 |
Jun 25, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 6,569,000 |