Kencana Agri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.62	0.65	0.62	0.64	-	6.67%	214,200
Sep 17, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	505,900
Sep 16, 2026	0.57	0.57	0.56	0.56	0.56	2.75%	82,100
Sep 15, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	36,600
Sep 14, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	104,500
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	100
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	100
Sep 9, 2026	0.57	0.57	0.57	0.57	0.57	4.63%	100
Sep 8, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	51,000
Sep 7, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	78,500
Sep 4, 2026	0.55	0.57	0.55	0.57	0.57	2.73%	27,500
Sep 3, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	2,600
Sep 2, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	7,400
Sep 1, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	11,200
Aug 31, 2026	0.57	0.57	0.57	0.57	0.57	4.59%	4,100
Aug 28, 2026	0.57	0.57	0.55	0.55	0.55	-0.91%	2,600
Aug 27, 2026	0.60	0.60	0.55	0.55	0.55	-7.56%	15,500
Aug 26, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	129,700
Aug 25, 2026	0.56	0.59	0.56	0.59	0.59	6.31%	19,200
Aug 24, 2026	0.58	0.58	0.54	0.56	0.56	0.91%	174,700
Aug 21, 2026	0.59	0.59	0.55	0.55	0.55	0.92%	113,400
Aug 20, 2026	0.59	0.59	0.53	0.55	0.55	-0.91%	45,000
Aug 19, 2026	0.53	0.57	0.52	0.55	0.55	5.77%	85,800
Aug 18, 2026	0.50	0.53	0.50	0.52	0.52	6.12%	214,500
Aug 17, 2026	0.47	0.50	0.47	0.49	0.49	8.89%	235,200
Aug 14, 2026	0.45	0.46	0.44	0.45	0.45	4.65%	160,200
Aug 13, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	15,000
Aug 12, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	59,300
Aug 11, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	46,700
Aug 7, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	500
Aug 6, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,000
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-	300
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	400
Aug 3, 2026	0.43	0.43	0.43	0.43	0.43	-	3,000
Jul 31, 2026	0.43	0.43	0.43	0.43	0.43	-	19,500
Jul 30, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	1,400
Jul 29, 2026	0.45	0.45	0.44	0.44	0.44	-	33,600
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	49,000
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	-	41,600
Jul 24, 2026	0.43	0.44	0.43	0.44	0.44	-	17,900
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-5.38%	10,100
Jul 21, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Jul 20, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	100
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	600
Jul 15, 2026	0.49	0.49	0.48	0.48	0.48	-	200
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	10.34%	100
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	104,700
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-5.43%	20,500
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-	200
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	11,100