KLSE:KANGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	179,200
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	390,000
Jan 26, 2026	0.04	0.04	0.03	0.04	0.04	-	584,000
Jan 23, 2026	0.04	0.04	0.03	0.04	0.04	-	1,417,600
Jan 22, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	1,037,800
Jan 21, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	142,900
Jan 20, 2026	0.03	0.04	0.03	0.04	0.04	-	43,500
Jan 19, 2026	0.03	0.04	0.03	0.04	0.04	-	2,000
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	-	50,100
Jan 15, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	53,500
Jan 14, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	22,000
Jan 13, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	7,300
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	132,600
Jan 9, 2026	0.03	0.04	0.03	0.04	0.04	-	184,900
Jan 8, 2026	0.03	0.04	0.03	0.04	0.04	-	179,100
Jan 7, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	65,300
Jan 6, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	214,800
Jan 5, 2026	0.03	0.04	0.03	0.04	0.04	-	2,700
Jan 2, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	197,100
Dec 31, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	315,500
Dec 30, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	277,700
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	97,600
Dec 26, 2025	0.03	0.04	0.03	0.04	0.04	-	89,100
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	-	500
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	-	100,500
Dec 22, 2025	0.03	0.04	0.03	0.04	0.04	-	72,000
Dec 19, 2025	0.03	0.04	0.03	0.04	0.04	-	18,800
Dec 18, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	227,700
Dec 17, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	19,300
Dec 16, 2025	0.03	0.04	0.03	0.04	0.04	-	330,400
Dec 15, 2025	0.04	0.04	0.03	0.04	0.04	-	1,300
Dec 12, 2025	0.04	0.04	0.03	0.04	0.04	-	2,300
Dec 11, 2025	0.04	0.04	0.03	0.04	0.04	-	102,800
Dec 10, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	351,300
Dec 9, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	232,600
Dec 8, 2025	0.04	0.04	0.03	0.04	0.04	-	22,400
Dec 5, 2025	0.03	0.04	0.03	0.04	0.04	-	62,000
Dec 4, 2025	0.03	0.04	0.03	0.04	0.04	-	492,200
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	46,100
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	8,800
Dec 1, 2025	0.03	0.04	0.03	0.04	0.04	-	488,200
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-	200,000
Nov 27, 2025	0.03	0.04	0.03	0.04	0.04	-	63,000
Nov 26, 2025	0.04	0.04	0.03	0.04	0.04	16.67%	131,000
Nov 25, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	123,000
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	100
Nov 21, 2025	0.03	0.04	0.03	0.03	0.03	-14.29%	48,600
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	-	13,000
Nov 18, 2025	0.03	0.04	0.03	0.04	0.04	-	28,100
Nov 17, 2025	0.03	0.04	0.03	0.04	0.04	-	15,100