Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia · Delayed Price · Currency is MYR 0.7750
-0.0100 (-1.27%)
At close: Oct 27, 2025
Kawan Renergy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 912,900 |
| Oct 24, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.26% | 654,500 |
| Oct 23, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 1,363,500 |
| Oct 22, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | 2.61% | 2,279,100 |
| Oct 21, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 3.38% | 1,540,900 |
| Oct 17, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -8.07% | 3,108,200 |
| Oct 16, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 1.90% | 4,324,500 |
| Oct 15, 2025 | 0.73 | 0.80 | 0.73 | 0.79 | 0.79 | 8.97% | 3,343,000 |
| Oct 14, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -5.84% | 1,336,500 |
| Oct 13, 2025 | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | 2.67% | 1,681,000 |
| Oct 10, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 467,000 |
| Oct 9, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 1,365,200 |
| Oct 8, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.46% | 839,400 |
| Oct 7, 2025 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | 0.64% | 1,919,900 |
| Oct 6, 2025 | 0.78 | 0.81 | 0.78 | 0.78 | 0.78 | 1.30% | 4,415,000 |
| Oct 3, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.65% | 1,635,800 |
| Oct 2, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 3.33% | 2,948,400 |
| Oct 1, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.96% | 1,365,600 |
| Sep 30, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -1.29% | 1,098,400 |
| Sep 29, 2025 | 0.71 | 0.80 | 0.71 | 0.78 | 0.78 | 11.51% | 7,662,200 |
| Sep 26, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.80% | 1,026,600 |
| Sep 25, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 2,103,300 |
| Sep 24, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 1,048,400 |
| Sep 23, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | 7.69% | 5,829,800 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.26% | 876,800 |
| Sep 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 1,455,500 |
| Sep 18, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 7.38% | 1,826,700 |
| Sep 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.52% | 344,100 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 179,100 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 200,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | 161,400 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 218,300 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 251,300 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 106,500 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 456,500 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 70,200 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 137,500 |
| Aug 28, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 435,300 |
| Aug 27, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 3.45% | 1,367,900 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -2.52% | 829,800 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -7.03% | 491,400 |
| Aug 22, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 147,500 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 127,000 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 154,200 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.53% | 362,800 |
| Aug 18, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 250,500 |
| Aug 15, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.77% | 124,800 |
| Aug 14, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 386,000 |
| Aug 13, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | 1.56% | 927,600 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 396,200 |