Australia markets closed

Kinergy Advancement Berhad (0193.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.36500.0000 (0.00%)
At close: 04:58PM MYT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.36500.37500.35000.36500.365018,940,600
20 June 20240.37000.38000.36000.36500.365010,695,700
19 June 20240.37500.38000.37000.37500.37503,058,400
18 June 20240.37000.38000.37000.37500.375017,183,500
14 June 20240.37000.37500.36500.37000.37005,575,800
13 June 20240.36000.37000.36000.37000.37003,960,400
12 June 20240.36500.37000.36000.36500.365011,003,600
11 June 20240.37000.37000.36000.36500.36509,523,200
10 June 20240.37000.37500.36500.36500.36504,861,800
07 June 20240.36500.37000.36000.37000.370013,620,100
06 June 20240.37000.37500.36000.36000.360012,103,800
05 June 20240.37500.38000.36500.37000.37006,055,400
04 June 20240.36500.37500.36000.37000.37008,756,100
31 May 20240.36500.37000.36000.36500.365010,531,100
30 May 20240.36500.37000.36000.36500.36507,573,700
29 May 20240.37000.37500.36000.36500.36503,875,000
28 May 20240.37000.37000.35500.37000.370011,184,000
27 May 20240.37500.37500.36000.37000.370011,023,600
24 May 20240.37500.38000.37000.37500.375019,487,300
23 May 20240.38000.38000.36500.37000.370010,546,600
21 May 20240.37500.38000.37000.38000.380010,103,500
20 May 20240.37000.39000.36500.37500.375024,529,100
17 May 20240.37000.37000.36000.37000.37003,682,900
16 May 20240.36500.37500.36500.36500.36503,898,500
15 May 20240.37500.37500.36500.36500.36503,677,500
14 May 20240.36500.37500.36000.37500.37504,433,800
13 May 20240.37000.37500.36500.36500.36502,463,100
10 May 20240.37000.37500.37000.37000.37003,456,800
09 May 20240.36000.37000.36000.37000.37003,722,900
08 May 20240.37000.37000.36500.36500.36502,793,000
07 May 20240.36000.37000.36000.37000.37002,185,100
06 May 20240.35500.37500.35500.36000.36008,742,200
03 May 20240.35000.35500.34500.35000.35009,554,000
02 May 20240.34500.35500.34500.35000.35003,279,200
30 Apr 20240.35000.35000.34000.35000.35008,294,200
29 Apr 20240.35000.35500.34500.35000.35008,120,100
26 Apr 20240.35000.35500.34500.35000.35002,130,700
25 Apr 20240.35000.35500.34500.35000.350010,197,400
24 Apr 20240.34500.35000.34500.35000.35003,669,700
23 Apr 20240.34500.35000.34000.34500.34501,903,500
22 Apr 20240.34500.35000.33500.34500.34508,429,300
19 Apr 20240.34500.34500.33500.34500.34505,263,700
18 Apr 20240.34000.34500.34000.34000.34005,844,000
17 Apr 20240.34500.35500.34000.34000.34009,401,000
16 Apr 20240.34500.35000.33500.34500.34505,075,100
15 Apr 20240.35000.35500.34500.35000.35004,614,400
12 Apr 20240.35000.35500.35000.35000.35005,041,500
09 Apr 20240.35500.35500.35000.35000.35001,927,200
08 Apr 20240.35000.35500.34500.35500.35503,000,300
05 Apr 20240.35000.36000.34500.35000.35008,703,500
04 Apr 20240.35500.36000.35000.35000.35003,190,100
03 Apr 20240.35000.36000.34000.35500.35504,979,600
02 Apr 20240.35500.36000.34500.35000.35009,671,300
01 Apr 20240.35000.35500.35000.35500.35503,883,400
29 Mar 20240.35500.35500.34000.35000.35007,106,100
27 Mar 20240.36000.36000.34500.35000.350019,038,300
26 Mar 20240.36500.36500.35500.36000.360011,959,100
25 Mar 20240.36000.36500.36000.36500.365017,768,700
22 Mar 20240.36500.36500.36000.36000.36007,936,500
21 Mar 20240.36500.37000.35500.36000.36009,176,600
20 Mar 20240.36000.37000.36000.36500.365013,452,500
19 Mar 20240.36000.37000.36000.36000.36006,038,200
18 Mar 20240.36000.37000.35500.36500.36506,162,000
15 Mar 20240.37000.37500.36500.36500.365010,087,700
14 Mar 20240.37000.37500.36000.36500.36507,039,500
13 Mar 20240.37000.37500.36500.37000.37004,718,600
12 Mar 20240.37500.38000.36500.37000.370013,672,600
11 Mar 20240.36500.38000.36500.37500.375011,346,300
08 Mar 20240.37000.37500.36500.36500.36503,425,600
07 Mar 20240.37000.37500.36500.37000.37003,723,000
06 Mar 20240.36500.37500.36500.37000.37004,375,800
05 Mar 20240.37000.37500.36500.37000.37002,921,800
04 Mar 20240.37000.37500.36500.37000.370014,388,500
01 Mar 20240.37500.37500.37000.37500.37502,869,700
29 Feb 20240.37500.37500.36500.37500.375011,435,800
28 Feb 20240.37500.38500.37000.37000.370014,833,800
27 Feb 20240.37500.38000.37000.37500.37507,072,000
26 Feb 20240.37000.37500.36500.37000.37004,423,300
23 Feb 20240.38500.39000.36500.37000.370025,671,600
22 Feb 20240.38500.39000.38000.38500.38509,602,000
21 Feb 20240.38000.38500.37000.38000.38008,644,500
20 Feb 20240.39000.39500.37500.38000.380013,883,800
19 Feb 20240.38500.39500.38000.39000.390014,088,000
16 Feb 20240.38500.39000.38000.38500.38504,650,600
15 Feb 20240.38000.39000.38000.38500.38505,354,300
14 Feb 20240.38000.39000.37000.38000.380011,075,800
13 Feb 20240.38000.38500.37500.38000.38003,271,000
09 Feb 20240.38000.38000.37000.37500.37504,098,000
08 Feb 20240.37500.38500.37500.38000.38005,332,000
07 Feb 20240.38500.38500.37000.37000.37005,120,200
06 Feb 20240.38500.39000.38000.38500.38503,243,500
05 Feb 20240.37500.38500.37000.38500.38507,001,200
02 Feb 20240.37500.38000.37000.37500.37503,003,600
31 Jan 20240.38000.38000.37000.37500.37504,071,900
30 Jan 20240.38000.38500.37000.38000.38005,978,800
29 Jan 20240.39000.39000.38500.38500.38501,715,300
26 Jan 20240.39000.40000.38500.39000.390015,311,200
24 Jan 20240.40000.40000.38500.39000.390024,528,000
23 Jan 20240.39000.40000.36500.40000.400044,019,300
22 Jan 20240.39500.40000.39000.39000.390037,927,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...