KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.71	0.71	0.70	0.70	0.70	-	41,100
Aug 7, 2026	0.70	0.71	0.70	0.70	0.70	-	284,900
Aug 6, 2026	0.70	0.71	0.70	0.70	0.70	-	518,500
Aug 5, 2026	0.71	0.71	0.70	0.70	0.70	-	71,300
Aug 4, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	133,100
Aug 3, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	62,300
Jul 31, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	93,700
Jul 30, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	118,500
Jul 29, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	46,400
Jul 28, 2026	0.71	0.71	0.70	0.71	0.71	-	76,300
Jul 27, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	237,100
Jul 24, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	214,200
Jul 23, 2026	0.71	0.71	0.71	0.71	0.71	-	197,700
Jul 22, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	18,000
Jul 21, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	229,200
Jul 20, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	80,300
Jul 17, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	114,900
Jul 16, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	60,200
Jul 15, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	156,100
Jul 14, 2026	0.72	0.72	0.71	0.71	0.71	-	116,500
Jul 13, 2026	0.71	0.71	0.71	0.71	0.71	-	119,900
Jul 10, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	149,800
Jul 9, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	43,800
Jul 8, 2026	0.71	0.72	0.71	0.71	0.71	-0.70%	73,600
Jul 7, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	252,800
Jul 6, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	1,046,900
Jul 3, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	932,600
Jul 2, 2026	0.69	0.71	0.69	0.70	0.70	0.72%	1,732,300
Jul 1, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	49,400
Jun 30, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	118,100
Jun 29, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	254,400
Jun 26, 2026	0.69	0.69	0.68	0.69	0.69	-	169,000
Jun 25, 2026	0.69	0.69	0.68	0.69	0.69	-	53,800
Jun 24, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	88,200
Jun 23, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	205,100
Jun 22, 2026	0.70	0.71	0.70	0.70	0.70	-	135,900
Jun 19, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	42,900
Jun 18, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	159,900
Jun 16, 2026	0.68	0.69	0.67	0.69	0.69	1.48%	283,400
Jun 15, 2026	0.69	0.69	0.68	0.68	0.68	-2.17%	714,600
Jun 12, 2026	0.69	0.69	0.68	0.69	0.69	0.73%	861,900
Jun 11, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	679,900
Jun 10, 2026	0.70	0.71	0.70	0.70	0.70	-2.11%	819,100
Jun 9, 2026	0.71	0.72	0.69	0.71	0.71	0.71%	864,100
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