Kanger International Berhad (KLSE:KANGER)
Malaysia · Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Jun 23, 2026
KLSE:KANGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,557,700 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,127,400 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 715,100 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 92,900 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,600 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 229,900 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 351,200 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 749,200 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,787,800 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,694,300 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 88,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 413,900 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,800 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,400 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,200 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,100 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,100 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,500 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,200 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,300 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,008,300 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,100 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,400 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 47,200 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 4,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,807,300 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 207,200 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,900 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,100 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 24,815,600 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,100 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,300 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,200 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 185,400 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 31,300 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 100,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |