KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.39	0.39	0.38	0.39	0.39	-	6,050,400
May 4, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	5,456,300
Apr 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,592,200
Apr 29, 2026	0.39	0.39	0.38	0.39	0.39	-	4,604,100
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	-	7,809,000
Apr 27, 2026	0.39	0.39	0.38	0.39	0.39	-	12,113,800
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	10,030,100
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	11,810,800
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	3,106,100
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	12,577,000
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	19,131,300
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	14,025,500
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	-	11,000,200
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	15,440,000
Apr 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,631,100
Apr 13, 2026	0.39	0.39	0.38	0.39	0.39	-	10,217,800
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-	9,863,000
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	-	14,650,600
Apr 8, 2026	0.39	0.39	0.38	0.39	0.39	-	13,626,700
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-	10,541,700
Apr 6, 2026	0.38	0.39	0.38	0.39	0.39	-	21,713,000
Apr 3, 2026	0.39	0.39	0.38	0.39	0.39	-	11,946,900
Apr 2, 2026	0.39	0.39	0.38	0.39	0.39	-	10,020,200
Apr 1, 2026	0.39	0.39	0.38	0.39	0.39	-	15,289,900
Mar 31, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	9,178,500
Mar 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	11,649,600
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	15,462,100
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	14,866,800
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-	12,148,200