KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	1,688,900
Aug 7, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	7,239,100
Aug 6, 2026	0.42	0.43	0.42	0.42	0.42	-	5,631,000
Aug 5, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	3,385,400
Aug 4, 2026	0.42	0.42	0.41	0.42	0.42	-	10,496,600
Aug 3, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	5,396,300
Jul 31, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	6,101,800
Jul 30, 2026	0.41	0.42	0.41	0.42	0.42	-	4,700,800
Jul 29, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	2,953,600
Jul 28, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	3,665,700
Jul 27, 2026	0.41	0.43	0.40	0.42	0.42	2.47%	12,123,700
Jul 24, 2026	0.41	0.41	0.40	0.41	0.41	-	5,322,300
Jul 23, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	15,908,600
Jul 22, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	15,364,200
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	-	6,582,800
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	-	3,084,900
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-	7,431,700
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	4,486,900
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	-	3,267,100
Jul 14, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	7,364,700
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-	3,164,800
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	5,465,700
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	4,914,900
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	2,630,800
Jul 7, 2026	0.39	0.40	0.39	0.39	0.39	-	3,680,100
Jul 6, 2026	0.39	0.39	0.39	0.39	0.39	-	1,118,400
Jul 3, 2026	0.39	0.40	0.39	0.39	0.39	-	3,216,200
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	2,416,300
Jul 1, 2026	0.39	0.40	0.38	0.39	0.39	-	3,500,400
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	-	319,300
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	-	509,200
Jun 26, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	9,245,800
Jun 25, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	7,414,200
Jun 24, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	1,639,600
Jun 23, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	984,800
Jun 22, 2026	0.39	0.40	0.39	0.39	0.39	-	4,477,400
Jun 19, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	1,372,500
Jun 18, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	528,200
Jun 16, 2026	0.39	0.39	0.36	0.39	0.39	-	7,974,800
Jun 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,663,100
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	5,554,500
Jun 11, 2026	0.41	0.41	0.40	0.40	0.40	-	3,885,700
Jun 10, 2026	0.40	0.41	0.40	0.40	0.40	-	7,912,100
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	6,508,000
Jun 8, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,675,800
Jun 5, 2026	0.40	0.41	0.40	0.40	0.40	-	8,526,800
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	9,060,600
Jun 3, 2026	0.40	0.40	0.39	0.40	0.40	-	11,234,700
May 29, 2026	0.40	0.40	0.40	0.40	0.40	-	7,170,900
May 28, 2026	0.40	0.41	0.40	0.40	0.40	-	10,547,700