KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.87	0.87	0.87	0.87	0.87	-	505,700
Mar 17, 2026	0.87	0.88	0.87	0.87	0.87	-	566,300
Mar 16, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	527,000
Mar 13, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	50,200
Mar 12, 2026	0.86	0.86	0.86	0.86	0.86	-	393,000
Mar 11, 2026	0.86	0.86	0.86	0.86	0.86	-	131,800
Mar 10, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	249,800
Mar 9, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	455,900
Mar 6, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	537,400
Mar 5, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	565,500
Mar 4, 2026	0.86	0.87	0.85	0.86	0.86	-	817,100
Mar 3, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	86,800
Mar 2, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	501,000
Feb 27, 2026	0.88	0.88	0.87	0.88	0.88	-	223,200
Feb 26, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	194,400
Feb 25, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	608,500
Feb 24, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	211,400
Feb 23, 2026	0.87	0.89	0.87	0.89	0.89	1.72%	707,100
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	-	6,900
Feb 19, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	216,200
Feb 16, 2026	0.86	0.87	0.86	0.86	0.86	-	152,400
Feb 13, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	194,700
Feb 12, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	385,800
Feb 11, 2026	0.86	0.87	0.86	0.86	0.86	-	40,100
Feb 10, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	452,500
Feb 9, 2026	0.86	0.87	0.85	0.86	0.86	-0.58%	596,300
Feb 6, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	271,400
Feb 5, 2026	0.87	0.87	0.87	0.87	0.87	-	304,600
Feb 4, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	202,400
Feb 3, 2026	0.87	0.87	0.86	0.86	0.86	-	316,800
Jan 30, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	830,500
Jan 29, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	484,200
Jan 28, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	1,126,500
Jan 27, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	848,300
Jan 26, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	387,300
Jan 23, 2026	0.85	0.86	0.85	0.86	0.86	-0.58%	444,100
Jan 22, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	334,500
Jan 21, 2026	0.86	0.86	0.86	0.86	0.86	-	140,700
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-	491,600
Jan 19, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	1,062,800
Jan 16, 2026	0.85	0.86	0.85	0.85	0.85	-	991,100
Jan 15, 2026	0.85	0.86	0.85	0.85	0.85	-	419,700
Jan 14, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	234,800
Jan 13, 2026	0.85	0.86	0.85	0.85	0.85	-	287,500
Jan 12, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	135,100
Jan 9, 2026	0.85	0.86	0.85	0.85	0.85	-	332,100
Jan 8, 2026	0.85	0.86	0.85	0.85	0.85	-	145,800
Jan 7, 2026	0.85	0.85	0.83	0.85	0.85	0.59%	819,300
Jan 6, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	446,300
Jan 5, 2026	0.85	0.86	0.85	0.85	0.85	-	167,700