Kenanga Investment Bank Berhad (KLSE:KENANGA)
Malaysia · Delayed Price · Currency is MYR 0.8500
0.00 (0.00%)
At close: Jan 16, 2026
KLSE:KENANGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 170,600 |
| Dec 31, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 133,200 |
| Dec 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 116,700 |
| Dec 29, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 185,400 |
| Dec 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 113,200 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.17% | 187,600 |
| Dec 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 173,200 |
| Dec 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 117,000 |
| Dec 19, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 278,700 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 185,300 |
| Dec 17, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 118,700 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.59% | 135,700 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 177,400 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 123,300 |
| Dec 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 106,100 |
| Dec 10, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 123,600 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 152,700 |
| Dec 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 78,700 |
| Dec 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 653,100 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 281,600 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 146,400 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 178,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 840,600 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 81,300 |
| Nov 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 54,200 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 570,500 |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 106,600 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 174,400 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 299,500 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 122,400 |
| Nov 19, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 481,600 |
| Nov 18, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 819,400 |
| Nov 17, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 283,100 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 250,200 |
| Nov 13, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 258,700 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 261,700 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.16% | 334,700 |
| Nov 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 272,800 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.57% | 284,900 |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 347,900 |