Kinergy Advancement Bhd Recent Share Price (KLSE:0193)

Latest Article: TradingView in StocksCafe

KLSE:0193 - Kinergy Advancement Bhd Kinergy Advancement Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Sep 2023	MYR	0.345	0.345	0.34	0.345	0.345	0.0 (0.0%)	19,166,600
22 Sep 2023	MYR	0.345	0.345	0.34	0.345	0.345	0.0 (0.0%)	10,180,100
21 Sep 2023	MYR	0.345	0.345	0.34	0.345	0.345	0.0 (0.0%)	11,325,900
20 Sep 2023	MYR	0.345	0.345	0.34	0.345	0.345	0.0 (0.0%)	15,882,000
19 Sep 2023	MYR	0.345	0.345	0.335	0.345	0.345	0.0 (0.0%)	10,447,800
18 Sep 2023	MYR	0.34	0.35	0.34	0.345	0.345	0.0 (0.0%)	5,179,500
15 Sep 2023	MYR	0.34	0.345	0.32	0.345	0.345	+0.005 (+1.47%)	30,481,500
14 Sep 2023	MYR	0.345	0.35	0.34	0.34	0.34	-0.005 (-1.45%)	15,085,000
13 Sep 2023	MYR	0.345	0.345	0.33	0.345	0.345	0.0 (0.0%)	9,440,100
12 Sep 2023	MYR	0.345	0.35	0.34	0.345	0.345	0.0 (0.0%)	14,344,400
11 Sep 2023	MYR	0.345	0.355	0.345	0.345	0.345	0.0 (0.0%)	13,518,700
8 Sep 2023	MYR	0.345	0.35	0.34	0.345	0.345	-0.005 (-1.43%)	3,520,500
7 Sep 2023	MYR	0.345	0.35	0.34	0.35	0.35	+0.005 (+1.45%)	22,116,100
6 Sep 2023	MYR	0.35	0.35	0.34	0.345	0.345	-0.005 (-1.43%)	28,660,600
5 Sep 2023	MYR	0.35	0.355	0.345	0.35	0.35	0.0 (0.0%)	5,358,000
4 Sep 2023	MYR	0.34	0.355	0.34	0.35	0.35	+0.005 (+1.45%)	20,525,600
1 Sep 2023	MYR	0.345	0.35	0.335	0.345	0.345	0.0 (0.0%)	16,016,900
30 Aug 2023	MYR	0.35	0.35	0.335	0.345	0.345	-0.005 (-1.43%)	6,282,800
29 Aug 2023	MYR	0.35	0.36	0.315	0.35	0.35	0.0 (0.0%)	26,420,500
28 Aug 2023	MYR	0.355	0.365	0.34	0.35	0.35	-0.01 (-2.78%)	17,209,100
25 Aug 2023	MYR	0.365	0.365	0.355	0.36	0.36	-0.005 (-1.37%)	7,639,500
24 Aug 2023	MYR	0.365	0.37	0.36	0.365	0.365	0.0 (0.0%)	7,857,100
23 Aug 2023	MYR	0.36	0.37	0.36	0.365	0.365	0.0 (0.0%)	5,687,100
22 Aug 2023	MYR	0.365	0.365	0.36	0.365	0.365	0.0 (0.0%)	6,907,600
21 Aug 2023	MYR	0.365	0.375	0.355	0.365	0.365	0.0 (0.0%)	10,363,400
18 Aug 2023	MYR	0.365	0.37	0.355	0.365	0.365	0.0 (0.0%)	4,675,200
17 Aug 2023	MYR	0.365	0.38	0.36	0.365	0.365	-0.005 (-1.35%)	9,306,700
16 Aug 2023	MYR	0.365	0.37	0.36	0.37	0.37	+0.005 (+1.37%)	3,261,400
15 Aug 2023	MYR	0.37	0.375	0.355	0.365	0.365	-0.005 (-1.35%)	6,227,700
14 Aug 2023	MYR	0.355	0.37	0.355	0.37	0.37	+0.015 (+4.23%)	9,268,400

First
1
2
3
4
5
Last

See Xignite Response |