KLSE:KANGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	13,000
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	159,200
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	112,700
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-	57,700
Mar 26, 2026	0.03	0.04	0.03	0.03	0.03	-	205,900
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	15,612,500
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	77,200
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	42,400
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	20,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	30,300
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-	9,900
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	11,400
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	10,100
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-	56,700
Mar 10, 2026	0.03	0.03	0.02	0.03	0.03	20.00%	1,128,600
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	4,200,300
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-	79,300
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-	39,200
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	221,300
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	241,800
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	2,895,100
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	-	27,700
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	-	25,100
Feb 24, 2026	0.03	0.04	0.03	0.04	0.04	-	70,200
Feb 23, 2026	0.03	0.04	0.03	0.04	0.04	-	92,600
Feb 20, 2026	0.03	0.04	0.03	0.04	0.04	-	17,100
Feb 16, 2026	0.03	0.04	0.03	0.04	0.04	-	7,300
Feb 13, 2026	0.03	0.04	0.03	0.04	0.04	-	37,900
Feb 12, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	108,200
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	30,000
Feb 10, 2026	0.04	0.04	0.03	0.04	0.04	-	118,400
Feb 9, 2026	0.03	0.04	0.03	0.04	0.04	-	223,600
Feb 6, 2026	0.03	0.04	0.03	0.04	0.04	-	731,200
Feb 5, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	110,100
Feb 4, 2026	0.03	0.04	0.03	0.03	0.03	-	2,280,100
Feb 3, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	572,100
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	8,000
Jan 29, 2026	0.03	0.04	0.03	0.03	0.03	-	104,200
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