KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	10,298,300
May 25, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	8,755,600
May 22, 2026	0.39	0.39	0.38	0.39	0.39	-	8,874,100
May 21, 2026	0.39	0.39	0.38	0.39	0.39	-	16,508,000
May 20, 2026	0.39	0.39	0.38	0.39	0.39	-	6,838,000
May 19, 2026	0.39	0.39	0.38	0.39	0.39	-	4,679,000
May 18, 2026	0.38	0.39	0.38	0.39	0.39	-	8,750,300
May 15, 2026	0.39	0.39	0.38	0.39	0.39	-	9,113,400
May 14, 2026	0.39	0.39	0.38	0.39	0.39	-	6,526,700
May 13, 2026	0.39	0.39	0.38	0.39	0.39	-	6,342,900
May 12, 2026	0.38	0.39	0.38	0.39	0.39	-	6,174,000
May 11, 2026	0.39	0.39	0.38	0.39	0.39	-	3,041,800
May 8, 2026	0.39	0.39	0.38	0.39	0.39	-	7,338,200
May 7, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	6,650,000
May 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,950,400