KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.73	0.73	0.70	0.71	0.71	-4.08%	1,165,000
Jun 5, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	111,400
Jun 4, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	249,800
Jun 3, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	224,300
May 29, 2026	0.77	0.78	0.76	0.76	0.76	-0.65%	321,400
May 28, 2026	0.79	0.79	0.77	0.77	0.77	-2.55%	669,700
May 26, 2026	0.77	0.80	0.77	0.79	0.79	1.29%	583,400
May 25, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	565,100
May 22, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	316,200
May 21, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	107,500
May 20, 2026	0.79	0.79	0.78	0.78	0.78	-2.52%	208,200
May 19, 2026	0.79	0.80	0.78	0.80	0.80	2.58%	369,800
May 18, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	187,600
May 15, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	127,100
May 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	223,500
May 13, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	149,900
May 12, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	212,600
May 11, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	326,200
May 8, 2026	0.80	0.80	0.79	0.80	0.80	-	327,600
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-	99,100
May 6, 2026	0.80	0.80	0.79	0.80	0.80	-	220,200
May 5, 2026	0.80	0.80	0.80	0.80	0.80	-	274,300
May 4, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	183,400
Apr 30, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	41,200
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	-	227,400
Apr 28, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	96,400
Apr 27, 2026	0.79	0.80	0.78	0.79	0.79	-	173,900
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	-	53,400
Apr 23, 2026	0.79	0.79	0.78	0.79	0.79	-	313,800
Apr 22, 2026	0.79	0.79	0.79	0.79	0.79	-	200,300
Apr 21, 2026	0.78	0.79	0.77	0.79	0.79	1.29%	368,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	675,600
Apr 17, 2026	0.78	0.78	0.77	0.78	0.78	-	414,800
Apr 16, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	1,596,700
Apr 15, 2026	0.79	0.79	0.78	0.79	0.79	-	110,500
Apr 14, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	395,700
Apr 13, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	198,400
Apr 10, 2026	0.80	0.81	0.80	0.80	0.80	-	118,300
Apr 9, 2026	0.80	0.81	0.80	0.80	0.80	-	314,800
Apr 8, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	413,300
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	-	82,700
Apr 6, 2026	0.81	0.82	0.81	0.81	0.81	-	37,300
Apr 3, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	140,400
Apr 2, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	184,700
Apr 1, 2026	0.83	0.83	0.80	0.82	0.82	-	310,000
Mar 31, 2026	0.88	0.88	0.87	0.87	0.82	-0.57%	1,143,500
Mar 30, 2026	0.88	0.88	0.87	0.88	0.82	-	559,600
Mar 27, 2026	0.88	0.88	0.87	0.88	0.82	-	183,000
Mar 26, 2026	0.87	0.88	0.87	0.88	0.82	0.57%	262,500
Mar 25, 2026	0.88	0.88	0.87	0.87	0.82	-0.57%	127,000