KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.64	0.64	0.63	0.64	0.64	-	415,800
Oct 29, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	605,200
Oct 28, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	654,000
Oct 27, 2026	0.62	0.63	0.62	0.62	0.62	-	282,800
Oct 26, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	338,200
Oct 23, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	364,800
Oct 22, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	315,400
Oct 21, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	252,200
Oct 20, 2026	0.63	0.64	0.63	0.64	0.64	-	255,900
Oct 19, 2026	0.64	0.64	0.63	0.64	0.64	-	280,500
Oct 16, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	311,200
Oct 15, 2026	0.62	0.64	0.62	0.64	0.64	-	281,800
Oct 14, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	250,000
Oct 13, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	110,200
Oct 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	69,800
Oct 9, 2026	0.64	0.65	0.64	0.64	0.64	-	7,200
Oct 8, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	56,900
Oct 7, 2026	0.62	0.65	0.62	0.65	0.65	5.69%	1,167,600
Oct 6, 2026	0.62	0.63	0.62	0.62	0.62	-2.38%	181,500
Oct 5, 2026	0.63	0.63	0.63	0.63	0.63	-	45,700
Oct 2, 2026	0.63	0.63	0.63	0.63	0.63	-	217,700
Oct 1, 2026	0.63	0.63	0.63	0.63	0.63	-	65,800
Sep 30, 2026	0.63	0.63	0.63	0.63	0.63	-	167,800
Sep 29, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	107,100
Sep 28, 2026	0.63	0.64	0.63	0.64	0.64	-	68,100
Sep 25, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	421,600
Sep 24, 2026	0.61	0.62	0.61	0.62	0.62	2.48%	740,700
Sep 23, 2026	0.59	0.61	0.59	0.61	0.61	1.68%	1,520,000
Sep 22, 2026	0.60	0.60	0.58	0.60	0.60	-	313,600
Sep 21, 2026	0.59	0.60	0.59	0.60	0.60	-	141,000
Sep 18, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	114,300
Sep 17, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	200,800
Sep 15, 2026	0.61	0.61	0.60	0.61	0.61	-	69,600
Sep 14, 2026	0.61	0.61	0.60	0.61	0.61	-	153,900
Sep 11, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	343,400
Sep 10, 2026	0.61	0.61	0.61	0.61	0.61	-	223,500
Sep 9, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	1,999,400
Sep 8, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	1,515,600
Sep 7, 2026	0.64	0.64	0.63	0.64	0.64	2.40%	236,400
Sep 4, 2026	0.63	0.65	0.62	0.63	0.63	-0.79%	609,000
Sep 3, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	474,500
Sep 2, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	643,400
Sep 1, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	854,000
Aug 28, 2026	0.67	0.67	0.67	0.67	0.67	-	333,800
Aug 27, 2026	0.67	0.67	0.67	0.67	0.67	-	246,200
Aug 26, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	214,300
Aug 24, 2026	0.68	0.68	0.67	0.67	0.67	-2.92%	378,100
Aug 21, 2026	0.68	0.69	0.67	0.69	0.69	2.24%	588,300
Aug 20, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,477,400
Aug 19, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	633,800