Kanger International Berhad (KLSE:KANGER)
Malaysia · Delayed Price · Currency is MYR 0.0250
+0.0050 (25.00%)
At close: Aug 28, 2026
KLSE:KANGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,100 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 27,100 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 261,800 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 12,400 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 156,100 |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 35,100 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,800 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 243,600 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,577,800 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 625,300 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 12,700 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 239,600 |
| Aug 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 89,200 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 19,000 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 582,600 |
| Aug 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 132,100 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 70,700 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 219,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 61,100 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 275,600 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 428,100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,200 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 432,200 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,200 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,400 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 25,200 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 264,200 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 123,200 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,230,300 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,228,800 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,387,300 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 9,000 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 204,600 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,100 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,137,100 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 502,200 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 75,100 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 271,200 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 337,000 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,458,800 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 142,100 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 250,700 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 22,100 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 36,200 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,200 |
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,950,300 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 2,227,900 |