Kencana Agri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	11,100
Jul 3, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	165,800
Jul 2, 2026	0.42	0.43	0.42	0.43	0.43	-	5,900
Jul 1, 2026	0.43	0.43	0.43	0.43	0.43	-	7,600
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	3,200
Jun 29, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	43,700
Jun 26, 2026	0.47	0.47	0.43	0.43	0.43	-4.44%	70,100
Jun 25, 2026	0.47	0.47	0.45	0.45	0.45	4.65%	4,800
Jun 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	13,400
Jun 23, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	10,500
Jun 22, 2026	0.48	0.48	0.44	0.45	0.45	-7.29%	51,700
Jun 19, 2026	0.48	0.49	0.48	0.48	0.48	-	11,600
Jun 18, 2026	0.44	0.48	0.43	0.48	0.48	9.09%	38,000
Jun 17, 2026	0.44	0.44	0.44	0.44	0.44	-	400
Jun 16, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Jun 15, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	24,000
Jun 12, 2026	0.48	0.48	0.45	0.45	0.45	-1.10%	36,200
Jun 11, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	10,500
Jun 10, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	32,700
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	35,000
Jun 5, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	221,300
Jun 4, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	20,000
Jun 3, 2026	0.47	0.48	0.47	0.48	0.48	-	10,200
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	30,000
May 29, 2026	0.48	0.49	0.48	0.49	0.49	-	14,200
May 28, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	42,000
May 26, 2026	0.49	0.51	0.49	0.51	0.51	5.15%	29,500
May 25, 2026	0.50	0.51	0.48	0.49	0.49	-4.90%	34,700
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