Kenanga Investment Bank Berhad (KLSE:KENANGA)
Malaysia · Delayed Price · Currency is MYR 0.8450
-0.0050 (-0.59%)
At close: Oct 23, 2025
KLSE:KENANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 434,400 |
| Oct 21, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 394,300 |
| Oct 17, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 807,600 |
| Oct 16, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 452,400 |
| Oct 15, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 373,300 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 332,500 |
| Oct 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 394,700 |
| Oct 10, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 306,600 |
| Oct 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 392,700 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 409,100 |
| Oct 7, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 530,300 |
| Oct 6, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.58% | 465,000 |
| Oct 3, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 392,100 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 697,700 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 477,000 |
| Sep 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 439,300 |
| Sep 29, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.58% | 326,100 |
| Sep 26, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 404,100 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 381,100 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 420,500 |
| Sep 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 344,900 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 386,700 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 357,100 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 414,300 |
| Sep 17, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | 765,400 |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 416,900 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 624,400 |
| Sep 10, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 451,400 |
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 333,300 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 595,600 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 567,200 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 748,400 |
| Sep 2, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -4.49% | 1,618,500 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 380,100 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 305,400 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 320,400 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 373,700 |
| Aug 25, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 251,800 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 368,700 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 297,600 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 477,500 |
| Aug 19, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 708,700 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 387,000 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 71,300 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 68,600 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 139,800 |
| Aug 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 68,600 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 71,700 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 119,300 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 53,900 |