Kawan Renergy Berhad (KLSE:KENERGY)
Malaysia · Delayed Price · Currency is MYR 0.5950
-0.0150 (-2.46%)
At close: Jan 16, 2026
Kawan Renergy Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -2.46% | 524,000 |
| Jan 15, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -2.40% | 1,028,600 |
| Jan 14, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.57% | 720,700 |
| Jan 13, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.05% | 562,200 |
| Jan 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 337,100 |
| Jan 9, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 165,800 |
| Jan 8, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 623,700 |
| Jan 7, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 423,300 |
| Jan 6, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 453,300 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 601,000 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 262,600 |
| Dec 31, 2025 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | 3.88% | 1,448,000 |
| Dec 30, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 500,100 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 450,600 |
| Dec 26, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 180,700 |
| Dec 24, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 134,300 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.48% | 480,700 |
| Dec 22, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.27% | 991,100 |
| Dec 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 148,400 |
| Dec 18, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.55% | 126,600 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 128,600 |
| Dec 16, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 198,300 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 78,500 |
| Dec 12, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 71,900 |
| Dec 11, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.27% | 146,400 |
| Dec 10, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 218,200 |
| Dec 9, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | 241,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.24% | 203,600 |
| Dec 5, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 2.29% | 399,900 |
| Dec 4, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 129,600 |
| Dec 3, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 184,800 |
| Dec 2, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | 366,200 |
| Dec 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.05% | 189,400 |
| Nov 28, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 3.15% | 401,500 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.55% | 435,800 |
| Nov 26, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.77% | 383,400 |
| Nov 25, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 299,400 |
| Nov 24, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.76% | 405,500 |
| Nov 21, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.50% | 444,000 |
| Nov 20, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.76% | 470,900 |
| Nov 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 234,000 |
| Nov 18, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 531,100 |
| Nov 17, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | 671,500 |
| Nov 14, 2025 | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | 0.76% | 1,032,100 |
| Nov 13, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 1,852,800 |
| Nov 12, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -6.29% | 2,450,000 |
| Nov 11, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 474,200 |
| Nov 10, 2025 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | 6.67% | 1,051,900 |
| Nov 7, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.46% | 678,600 |
| Nov 6, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 529,900 |