Ken Holdings Berhad (KLSE:KEN)
Malaysia · Delayed Price · Currency is MYR 0.4800
0.00 (0.00%)
At close: Jul 13, 2026
Ken Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 37,100 |
| Jul 8, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 1,000 |
| Jul 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 10,000 |
| Jul 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 17,600 |
| Jul 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 500 |
| Jul 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6,000 |
| Jun 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 41,000 |
| Jun 29, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 14,500 |
| Jun 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 1,000 |
| Jun 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.05% | 10,000 |
| Jun 11, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.21% | 1,000 |
| Jun 4, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | - | 8,000 |
| May 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 9,000 |
| May 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 7,000 |
| May 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 17,000 |
| May 12, 2026 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -6.00% | 4,000 |
| May 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | 20,000 |
| May 7, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 67,000 |
| Apr 30, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,800 |
| Apr 29, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 0.97% | 31,300 |
| Apr 22, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 600 |
| Apr 21, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 1,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | 9,000 |
| Apr 14, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.00% | 1,000 |
| Apr 6, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | 5,000 |
| Apr 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 500 |
| Mar 24, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,000 |
| Mar 19, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 52,100 |
| Mar 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 99,700 |
| Mar 11, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 100 |
| Mar 9, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 40,000 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.86% | 10,100 |
| Mar 5, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 7,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 100 |
| Mar 2, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 500 |
| Feb 27, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.94% | 12,600 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 9,000 |
| Feb 19, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 100 |
| Feb 16, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 1,000 |
| Feb 13, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 15,100 |
| Feb 12, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 2.97% | 17,100 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 400 |
| Feb 10, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 600 |
| Feb 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 183,100 |
| Jan 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100,000 |
| Jan 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.67% | 12,000 |
| Jan 26, 2026 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 4.90% | 22,000 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -8.93% | 9,000 |
| Jan 19, 2026 | 0.52 | 0.59 | 0.52 | 0.56 | 0.56 | 6.67% | 233,100 |