Kencana Agri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	126,700
May 20, 2026	0.51	0.53	0.51	0.53	0.53	2.91%	24,100
May 19, 2026	0.52	0.52	0.51	0.52	0.52	-4.63%	107,100
May 18, 2026	0.53	0.54	0.53	0.54	0.54	-	137,300
May 15, 2026	0.54	0.54	0.54	0.54	0.54	-2.70%	25,000
May 14, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	102,400
May 13, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	117,600
May 11, 2026	0.54	0.55	0.54	0.55	0.55	-1.80%	38,300
May 8, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	2,800
May 7, 2026	0.55	0.57	0.55	0.56	0.56	5.66%	15,000
May 6, 2026	0.53	0.58	0.53	0.53	0.53	-	172,100
May 5, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	388,400
May 4, 2026	0.54	0.58	0.54	0.56	0.55	3.70%	47,700
Apr 30, 2026	0.54	0.55	0.54	0.54	0.53	3.85%	259,600
Apr 29, 2026	0.51	0.55	0.51	0.52	0.51	-1.89%	163,700
Apr 28, 2026	0.54	0.54	0.53	0.53	0.52	-2.75%	95,000
Apr 24, 2026	0.55	0.55	0.55	0.55	0.53	-0.91%	38,500
Apr 23, 2026	0.53	0.55	0.53	0.55	0.54	2.80%	279,200
Apr 22, 2026	0.52	0.54	0.52	0.54	0.52	0.94%	38,000
Apr 21, 2026	0.51	0.54	0.51	0.53	0.52	0.95%	114,300
Apr 17, 2026	0.51	0.53	0.51	0.53	0.51	1.94%	2,400
Apr 16, 2026	0.50	0.53	0.50	0.52	0.50	0.98%	206,100
Apr 15, 2026	0.52	0.52	0.51	0.51	0.50	-3.77%	367,700
Apr 14, 2026	0.55	0.55	0.53	0.53	0.52	-1.85%	500
Apr 13, 2026	0.52	0.54	0.52	0.54	0.53	3.85%	393,800
Apr 10, 2026	0.55	0.55	0.52	0.52	0.51	-0.95%	75,700
Apr 9, 2026	0.53	0.54	0.52	0.53	0.51	-	212,200
Apr 8, 2026	0.53	0.54	0.51	0.53	0.51	1.94%	407,300
Apr 7, 2026	0.52	0.52	0.51	0.52	0.50	-	60,200
Apr 6, 2026	0.55	0.55	0.51	0.52	0.50	5.10%	250,400
Apr 2, 2026	0.54	0.55	0.49	0.49	0.48	-2.00%	234,100
Apr 1, 2026	0.49	0.50	0.49	0.50	0.49	6.38%	216,400
Mar 31, 2026	0.50	0.52	0.47	0.47	0.46	-6.00%	102,600
Mar 30, 2026	0.46	0.50	0.46	0.50	0.49	7.53%	206,400
Mar 27, 2026	0.46	0.48	0.45	0.47	0.45	1.09%	29,700
Mar 26, 2026	0.44	0.46	0.44	0.46	0.45	-	74,900
Mar 25, 2026	0.46	0.46	0.44	0.46	0.45	-	12,000
Mar 24, 2026	0.45	0.46	0.45	0.46	0.45	-3.16%	25,900
Mar 20, 2026	0.50	0.50	0.48	0.48	0.46	-	77,100
Mar 19, 2026	0.45	0.51	0.45	0.48	0.46	3.26%	286,600
Mar 18, 2026	0.43	0.46	0.43	0.46	0.45	5.75%	129,100
Mar 17, 2026	0.43	0.44	0.43	0.44	0.42	-5.43%	76,700
Mar 16, 2026	0.41	0.46	0.41	0.46	0.45	9.52%	95,700
Mar 13, 2026	0.43	0.43	0.42	0.42	0.41	-	5,700
Mar 12, 2026	0.42	0.43	0.29	0.42	0.41	2.44%	275,600
Mar 11, 2026	0.38	0.41	0.38	0.41	0.40	2.50%	86,100
Mar 10, 2026	0.36	0.40	0.35	0.40	0.39	14.29%	288,600
Mar 9, 2026	0.36	0.44	0.35	0.35	0.34	2.94%	508,700
Mar 6, 2026	0.32	0.35	0.32	0.34	0.33	7.94%	504,600
Mar 5, 2026	0.29	0.32	0.29	0.32	0.31	6.78%	317,600