KLSE:KENANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.75%	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
Mar 24, 2026	0.87	0.88	0.86	0.88	0.82	1.16%	598,500
Mar 19, 2026	0.87	0.87	0.86	0.87	0.82	-0.57%	981,900
Mar 18, 2026	0.87	0.87	0.87	0.87	0.82	-	505,700
Mar 17, 2026	0.87	0.88	0.87	0.87	0.82	-	566,300
Mar 16, 2026	0.87	0.87	0.86	0.87	0.82	1.16%	527,000
Mar 13, 2026	0.86	0.86	0.86	0.86	0.81	0.58%	50,200
Mar 12, 2026	0.86	0.86	0.86	0.86	0.81	-	393,000
Mar 11, 2026	0.86	0.86	0.86	0.86	0.81	-	131,800
Mar 10, 2026	0.85	0.86	0.85	0.86	0.81	1.18%	249,800
Mar 9, 2026	0.86	0.86	0.84	0.85	0.80	-1.74%	455,900
Mar 6, 2026	0.87	0.87	0.86	0.86	0.81	-0.58%	537,400
Mar 5, 2026	0.87	0.87	0.86	0.87	0.82	0.58%	565,500
Mar 4, 2026	0.86	0.87	0.85	0.86	0.81	-	817,100
Mar 3, 2026	0.87	0.87	0.86	0.86	0.81	-0.58%	86,800
Mar 2, 2026	0.87	0.87	0.86	0.87	0.82	-1.14%	501,000
Feb 27, 2026	0.88	0.88	0.87	0.88	0.82	-	223,200
Feb 26, 2026	0.89	0.89	0.88	0.88	0.82	-1.13%	194,400
Feb 25, 2026	0.89	0.89	0.88	0.89	0.83	0.57%	608,500
Feb 24, 2026	0.89	0.89	0.88	0.88	0.83	-0.56%	211,400
Feb 23, 2026	0.87	0.89	0.87	0.89	0.83	1.72%	707,100
Feb 20, 2026	0.87	0.87	0.87	0.87	0.82	-	6,900
Feb 19, 2026	0.86	0.87	0.86	0.87	0.82	1.16%	216,200
Feb 16, 2026	0.86	0.87	0.86	0.86	0.81	-	152,400
Feb 13, 2026	0.86	0.87	0.86	0.86	0.81	0.58%	194,700