KLSE:KINERGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,754,000
Sep 18, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	17,939,000
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	-	15,219,900
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	4,859,200
Sep 14, 2026	0.40	0.41	0.39	0.40	0.40	-	19,271,000
Sep 11, 2026	0.40	0.41	0.40	0.40	0.40	-	17,066,300
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	4,531,900
Sep 9, 2026	0.40	0.41	0.40	0.40	0.40	-	17,964,700
Sep 8, 2026	0.40	0.41	0.40	0.40	0.40	-	12,565,900
Sep 7, 2026	0.40	0.41	0.40	0.40	0.40	-	4,542,400
Sep 4, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	14,462,000
Sep 3, 2026	0.41	0.41	0.40	0.41	0.41	-	9,948,700
Sep 2, 2026	0.41	0.41	0.40	0.41	0.41	-	629,300
Sep 1, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	10,564,100
Aug 28, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	10,870,100
Aug 27, 2026	0.43	0.43	0.42	0.43	0.43	-	1,248,800
Aug 26, 2026	0.43	0.43	0.42	0.43	0.43	-	8,871,800
Aug 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	7,019,200
Aug 21, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,068,200
Aug 20, 2026	0.42	0.43	0.42	0.43	0.43	-	4,955,400
Aug 19, 2026	0.43	0.43	0.42	0.43	0.43	-	6,008,000
Aug 18, 2026	0.43	0.43	0.42	0.43	0.43	-	1,115,600
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	6,554,700
Aug 14, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	10,124,600
Aug 13, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	3,008,300
Aug 12, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	7,955,700
Aug 11, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	7,663,700
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