KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.38	0.39	0.38	0.38	0.38	-	13,536,800
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	8,640,600
Jan 14, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	10,300,000
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	15,840,400
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	10,440,400
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	5,681,500
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	10,085,100
Jan 7, 2026	0.38	0.38	0.37	0.38	0.38	-	9,084,700
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	-	5,163,100
Jan 5, 2026	0.38	0.39	0.38	0.38	0.38	-	9,972,300
Jan 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	8,164,300
Dec 31, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	4,536,600
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-	10,050,600
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-	8,865,900
Dec 26, 2025	0.38	0.39	0.38	0.38	0.38	-	5,648,400
Dec 24, 2025	0.38	0.39	0.38	0.38	0.38	-	8,271,200
Dec 23, 2025	0.38	0.39	0.38	0.38	0.38	-	7,939,600
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	4,811,800
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	7,948,400
Dec 18, 2025	0.38	0.38	0.38	0.38	0.38	-	6,718,200
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	5,800,800
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	-	8,846,100
Dec 15, 2025	0.39	0.39	0.38	0.39	0.39	-	8,540,600
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	6,462,500
Dec 11, 2025	0.38	0.39	0.38	0.38	0.38	-	7,622,200
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	7,369,000
Dec 9, 2025	0.38	0.39	0.38	0.38	0.38	-	4,104,300
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	6,004,200
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	7,761,900
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	4,629,600
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	6,787,100
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	5,429,500
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	3,585,800
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	6,470,600
Nov 27, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	6,984,300
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	3,363,500
Nov 25, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	8,148,300
Nov 24, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	4,575,800
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	4,650,900
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,516,400
Nov 19, 2025	0.38	0.39	0.38	0.38	0.38	-	2,504,100
Nov 18, 2025	0.38	0.39	0.38	0.38	0.38	-	3,399,000
Nov 17, 2025	0.38	0.39	0.38	0.38	0.38	-	2,713,900
Nov 14, 2025	0.38	0.39	0.38	0.38	0.38	-	4,358,200
Nov 13, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	3,150,200
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	-	2,198,800
Nov 11, 2025	0.38	0.38	0.37	0.38	0.38	-	2,437,900
Nov 10, 2025	0.37	0.38	0.37	0.38	0.38	-	956,200
Nov 7, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	21,304,500
Nov 6, 2025	0.38	0.38	0.37	0.38	0.38	-	8,142,700