Kinergy Advancement Berhad (KLSE:KAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3550
+0.0050 (1.43%)
At close: Sep 3, 2025

KLSE:KAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.360.360.350.350.35-1.41%6,584,400
Sep 3, 20250.350.360.350.360.361.43%9,178,100
Sep 2, 20250.350.360.330.350.35-13,992,100
Aug 29, 20250.350.350.350.350.35-7,336,600
Aug 28, 20250.360.360.350.350.35-1.41%7,814,700
Aug 27, 20250.360.360.360.360.36-6,808,600
Aug 26, 20250.350.360.350.360.362.90%7,708,300
Aug 25, 20250.350.350.340.350.35-7,910,600
Aug 22, 20250.350.350.340.350.35-7,468,300
Aug 21, 20250.340.350.340.350.351.47%6,414,000
Aug 20, 20250.340.350.340.340.34-8,311,400
Aug 19, 20250.340.340.340.340.34-7,760,600
Aug 18, 20250.350.350.340.340.34-5,291,500
Aug 15, 20250.340.350.340.340.34-8,937,200
Aug 14, 20250.340.340.340.340.341.49%6,769,700
Aug 13, 20250.340.340.340.340.34-6,137,700
Aug 12, 20250.340.340.330.340.34-8,713,700
Aug 11, 20250.340.340.330.340.34-1.47%7,447,400
Aug 8, 20250.340.340.330.340.341.49%6,358,200
Aug 7, 20250.340.340.330.340.34-7,011,600
Aug 6, 20250.340.340.330.340.34-8,232,300
Aug 5, 20250.340.340.330.340.34-6,005,500
Aug 4, 20250.330.340.330.340.341.52%5,533,600
Aug 1, 20250.330.330.330.330.331.54%7,006,600
Jul 31, 20250.330.330.330.330.33-1.52%5,194,200
Jul 30, 20250.330.330.330.330.33-5,239,700
Jul 29, 20250.330.330.330.330.33-4,925,200
Jul 28, 20250.330.330.330.330.33-3,191,400
Jul 25, 20250.330.330.330.330.33-4,399,800
Jul 24, 20250.330.330.330.330.33-5,148,000
Jul 23, 20250.330.330.330.330.33-4,630,500
Jul 22, 20250.330.340.330.330.33-6,257,200
Jul 21, 20250.330.330.330.330.33-4,617,800
Jul 18, 20250.330.330.330.330.33-3,128,500
Jul 17, 20250.330.340.330.330.33-5,059,500
Jul 16, 20250.330.330.330.330.331.54%3,822,900
Jul 15, 20250.330.330.330.330.33-1.52%3,652,400
Jul 14, 20250.330.340.330.330.33-5,609,500
Jul 11, 20250.330.330.330.330.33-5,223,100
Jul 10, 20250.330.330.330.330.33-1.49%4,844,000
Jul 9, 20250.330.340.330.340.341.52%4,674,900
Jul 8, 20250.330.330.330.330.33-4,488,200
Jul 7, 20250.340.340.330.330.33-1.49%4,173,100
Jul 4, 20250.340.340.330.340.34-5,012,500
Jul 3, 20250.330.340.330.340.341.52%3,823,800
Jul 2, 20250.330.340.330.330.33-3,570,300
Jul 1, 20250.330.340.330.330.33-5,378,200
Jun 30, 20250.330.340.330.330.33-5,881,100
Jun 26, 20250.330.340.330.330.33-5,062,300
Jun 25, 20250.330.340.330.330.33-6,569,000