Kuala Lumpur - Delayed Quote MYR

Kinergy Advancement Berhad (0193.KL)

0.3300
+0.0050
+(1.54%)
At close: May 9 at 4:58:04 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.32500.33000.32000.33000.33006,020,400
May 8, 20250.32500.32500.32000.32500.32504,665,000
May 7, 20250.32500.33000.32000.32500.32504,010,200
May 6, 20250.32500.33000.32000.32500.325011,292,600
May 5, 20250.32500.33000.32000.32500.325023,859,400
May 2, 20250.32500.33000.32000.32500.32506,977,400
Apr 30, 20250.32500.32500.32000.32500.325026,137,000
Apr 29, 20250.33000.33000.32000.32500.325010,708,200
Apr 28, 20250.33000.33000.32500.33000.330012,298,900
Apr 25, 20250.33000.33000.32500.33000.330019,363,800
Apr 24, 20250.32500.33000.32500.33000.330011,210,300
Apr 23, 20250.32500.33000.32500.32500.325014,352,400
Apr 22, 20250.32500.33000.32000.32500.325017,467,000
Apr 21, 20250.32500.33000.32000.32500.325010,430,400
Apr 18, 20250.32500.33000.32000.32500.325015,202,300
Apr 17, 20250.32000.33000.32000.32500.325017,670,400
Apr 16, 20250.33000.33000.32500.32500.32508,492,500
Apr 15, 20250.32000.33000.32000.33000.330022,382,400
Apr 14, 20250.32000.32000.31500.32000.320017,443,700
Apr 11, 20250.31500.32500.31500.32000.32007,211,900
Apr 10, 20250.32000.32000.31500.32000.320021,163,800
Apr 9, 20250.32000.32000.31000.31500.315017,502,800
Apr 8, 20250.32000.32500.32000.32500.32508,747,100
Apr 7, 20250.32500.32500.31000.32000.320016,605,300
Apr 4, 20250.33000.33500.32500.33000.330013,802,800
Apr 3, 20250.32500.33500.32500.33000.33008,163,800
Apr 2, 20250.33000.33500.32500.33000.330012,560,900
Mar 28, 20250.33500.33500.33000.33000.330016,443,400
Mar 27, 20250.33000.33000.32500.33000.33002,482,500
Mar 26, 20250.33000.33000.32500.33000.33003,678,800
Mar 25, 20250.33000.33000.33000.33000.330026,476,200
Mar 24, 20250.32500.33000.32000.33000.330018,403,800
Mar 21, 20250.32500.33000.32000.32500.325018,490,400
Mar 20, 20250.32000.32500.32000.32500.325026,273,400
Mar 19, 20250.32000.32500.31500.32000.320020,274,000
Mar 17, 20250.32000.32000.31500.32000.320017,664,400
Mar 14, 20250.32000.32500.31500.32500.325026,064,800
Mar 13, 20250.32000.32500.31500.32000.320016,037,200
Mar 12, 20250.32500.33000.31500.32000.320020,541,300
Mar 11, 20250.32500.33500.32500.33000.330025,193,300
Mar 10, 20250.33000.33000.32000.33000.330019,124,000
Mar 7, 20250.33000.33500.32500.33000.330024,051,100
Mar 6, 20250.33000.33000.32500.33000.330021,461,400
Mar 5, 20250.33000.33000.32500.32500.325011,442,400
Mar 4, 20250.33000.33500.32500.33000.330022,700,600
Mar 3, 20250.33000.33500.32500.33000.330018,767,200
Feb 28, 20250.33500.33500.32500.33000.33008,703,800
Feb 27, 20250.33500.33500.33000.33000.330025,578,200
Feb 26, 20250.32500.33500.32500.33500.335016,458,600
Feb 25, 20250.33000.33000.32500.33000.33007,986,900
Feb 24, 20250.33000.33000.32500.33000.330021,681,900
Feb 21, 20250.33000.33500.32500.33000.330016,510,200
Feb 20, 20250.32000.33000.32000.33000.33009,133,600
Feb 19, 20250.32000.32500.32000.32000.320025,693,100
Feb 18, 20250.32000.32000.31500.32000.320019,073,300
Feb 17, 20250.32000.32000.31000.32000.320018,170,500
Feb 14, 20250.32000.32500.31500.32000.320017,361,300
Feb 13, 20250.32000.32500.31500.32000.320016,633,100
Feb 12, 20250.32000.32500.31500.32000.320018,456,200
Feb 10, 20250.31000.32500.30500.32000.320027,308,700
Feb 7, 20250.30500.31500.30000.31000.310016,900,200
Feb 6, 20250.31500.31500.29500.30500.305043,274,100
Feb 5, 20250.32500.32500.31500.32000.320012,202,000
Feb 4, 20250.32500.32500.32000.32000.320017,783,200
Feb 3, 20250.33000.33000.32000.32500.325029,260,300
Jan 31, 20250.33500.33500.32500.33000.330013,512,800
Jan 28, 20250.33000.33500.32500.33500.335018,254,300
Jan 27, 20250.33500.33500.32000.33500.335024,030,100
Jan 24, 20250.33500.33500.33000.33500.33506,801,400
Jan 23, 20250.33000.33500.33000.33500.335017,223,900
Jan 22, 20250.33500.33500.33000.33000.330016,330,800
Jan 21, 20250.33500.34000.33500.33500.335010,913,600
Jan 20, 20250.33500.34000.33000.33500.335017,401,400
Jan 17, 20250.33000.33500.32500.33500.335016,543,200
Jan 16, 20250.34000.34000.32500.33500.335011,154,200
Jan 15, 20250.34500.34500.33500.34000.340017,199,000
Jan 14, 20250.34500.34500.34000.34500.345011,899,300
Jan 13, 20250.34500.34500.34000.34500.34505,819,200
Jan 10, 20250.34500.34500.34000.34500.34508,371,000
Jan 9, 20250.34500.34500.34000.34500.345014,533,600
Jan 8, 20250.34500.34500.34000.34500.345011,382,000
Jan 7, 20250.34500.34500.34000.34500.345010,860,000
Jan 6, 20250.34000.34500.34000.34500.345016,347,900
Jan 3, 20250.34000.34500.34000.34500.34506,736,500
Jan 2, 20250.34500.35000.34000.34500.34502,800,300
Dec 31, 20240.34500.35000.34000.34500.345017,053,700
Dec 30, 20240.34500.34500.34000.34500.34509,969,900
Dec 27, 20240.34500.34500.34000.34500.345014,128,700
Dec 26, 20240.34500.34500.34000.34500.345016,043,500
Dec 24, 20240.34000.34500.34000.34500.34509,055,900
Dec 23, 20240.34500.34500.34000.34500.34509,217,600
Dec 20, 20240.34000.34500.34000.34500.345014,721,800
Dec 19, 20240.34500.35000.34000.34500.34508,446,700
Dec 18, 20240.34000.34500.34000.34500.345013,823,400
Dec 17, 20240.34000.34500.34000.34000.340015,004,200
Dec 16, 20240.34000.34500.33500.34000.340014,570,900
Dec 13, 20240.34500.34500.34000.34500.345011,905,200
Dec 12, 20240.34000.35000.34000.34500.34507,883,400
Dec 11, 20240.34500.35000.34000.34000.34008,577,300
Dec 10, 20240.34000.35000.34000.34500.345014,186,500
Dec 9, 20240.34500.34500.34000.34000.340012,139,200
Dec 6, 20240.34500.35000.34000.34500.34508,290,900
Dec 5, 20240.35000.35000.34000.34500.345015,163,700
Dec 4, 20240.35000.35000.34500.34500.34509,286,100
Dec 3, 20240.35000.35500.34500.35000.35007,763,100
Dec 2, 20240.33500.35000.33500.35000.350012,891,800
Nov 29, 20240.33500.34000.33000.33500.335010,193,600
Nov 28, 20240.33500.34000.33000.33500.33507,285,000
Nov 27, 20240.33000.33500.32500.33500.335010,825,700
Nov 26, 20240.32500.33000.32500.33000.33008,907,800
Nov 25, 20240.32500.33000.32000.33000.33006,318,700
Nov 22, 20240.32500.32500.32000.32500.32506,481,700
Nov 21, 20240.32500.33000.32000.32500.325010,141,500
Nov 20, 20240.33000.33000.31500.32000.32009,574,800
Nov 19, 20240.32000.32500.32000.32500.32507,156,100
Nov 18, 20240.32500.33000.31500.32000.320013,184,600
Nov 15, 20240.32500.32500.32000.32500.32505,416,400
Nov 14, 20240.32500.32500.32000.32500.32506,179,700
Nov 13, 20240.33000.33000.32000.32500.32507,277,100
Nov 12, 20240.33000.33000.32500.33000.33004,455,100
Nov 11, 20240.32500.33000.32000.32500.32507,903,600
Nov 8, 20240.33000.33000.31500.33000.330010,008,200
Nov 7, 20240.32500.33000.32500.33000.33004,724,900
Nov 6, 20240.32500.32500.32000.32000.3200895,100
Nov 5, 20240.32500.33000.32000.32500.32502,489,800
Nov 4, 20240.32500.33000.32500.32500.32503,981,600
Nov 1, 20240.32500.33000.32500.33000.33003,521,600
Oct 30, 20240.32500.33000.32500.33000.33006,372,700
Oct 29, 20240.33000.33000.32500.33000.330015,021,600
Oct 28, 20240.32500.33000.32500.33000.33009,155,100
Oct 25, 20240.33500.33500.32000.32500.325016,230,800
Oct 24, 20240.33000.33500.33000.33500.33508,136,900
Oct 23, 20240.33500.33500.33000.33000.33004,672,800
Oct 22, 20240.33500.34000.33000.33500.335012,927,300
Oct 21, 20240.32500.33500.32000.33500.33508,259,800
Oct 18, 20240.33500.33500.32500.32500.32506,881,800
Oct 17, 20240.33500.34000.33000.33500.335015,939,800
Oct 16, 20240.33500.34000.33000.33500.335010,543,200
Oct 15, 20240.33000.34000.33000.33000.33006,394,600
Oct 14, 20240.33500.34000.33000.33000.330018,602,400
Oct 11, 20240.33500.34000.33000.33500.33503,563,700
Oct 10, 20240.33500.34000.33000.33500.33506,568,600
Oct 9, 20240.33500.34500.33500.33500.335016,947,700
Oct 8, 20240.34500.34500.33000.34000.340010,164,200
Oct 7, 20240.34000.34500.34000.34000.34006,655,100
Oct 4, 20240.34000.34500.33500.34000.340011,997,300
Oct 3, 20240.34500.34500.34000.34500.345010,811,000
Oct 2, 20240.34500.35000.33500.34500.34503,626,600
Oct 1, 20240.35000.35500.34000.34500.345010,544,400
Sep 30, 20240.33000.36000.32500.35500.355010,216,400
Sep 27, 20240.33000.33000.32500.33000.33006,665,200
Sep 26, 20240.32000.33000.32000.33000.33002,419,300
Sep 25, 20240.32000.32500.31500.32500.325015,154,300
Sep 24, 20240.32000.32500.32000.32500.3250654,500
Sep 23, 20240.32500.33000.32000.32500.325017,764,700
Sep 20, 20240.32500.33000.30500.32000.320019,100,100
Sep 19, 20240.32500.33000.32500.32500.32505,919,700
Sep 18, 20240.32500.32500.32000.32500.32504,358,700
Sep 17, 20240.32000.32500.32000.32500.32509,497,000
Sep 13, 20240.32000.32500.32000.32000.32007,636,500
Sep 12, 20240.32500.33000.32000.32500.32509,463,200
Sep 11, 20240.33000.33000.32500.32500.32506,847,400
Sep 10, 20240.33000.33000.32500.33000.33006,577,200
Sep 9, 20240.32500.33000.32500.33000.33001,483,600
Sep 6, 20240.32500.33500.32000.32500.325010,595,400
Sep 5, 20240.32500.33500.32500.32500.32508,600,000
Sep 4, 20240.32500.33000.32500.33000.3300354,200
Sep 3, 20240.33000.34000.33000.33000.330014,387,100
Sep 2, 20240.33000.33000.32500.32500.32507,967,700
Aug 30, 20240.33000.33000.32500.33000.33002,969,200
Aug 29, 20240.32500.33000.32500.33000.330014,462,300
Aug 28, 20240.32500.33000.32500.33000.33006,441,300
Aug 27, 20240.33000.33500.32500.33000.33004,238,200
Aug 26, 20240.33000.33000.32500.32500.32501,581,200
Aug 23, 20240.33000.33000.32000.33000.33006,536,600
Aug 22, 20240.33000.33000.32500.33000.33006,130,900
Aug 21, 20240.33000.33500.32500.33000.33001,977,400
Aug 20, 20240.32500.33500.32500.33000.33008,186,500
Aug 19, 20240.32000.33000.32000.33000.33004,979,800
Aug 16, 20240.32500.33000.31500.32500.32502,007,400
Aug 15, 20240.31000.32500.30500.32500.32508,885,400
Aug 14, 20240.32500.32500.29000.30500.305023,179,100
Aug 13, 20240.31500.33000.30500.32000.320017,698,600
Aug 12, 20240.32000.32500.31500.31500.315011,459,300
Aug 9, 20240.31500.33000.31500.32000.32008,043,900
Aug 8, 20240.32000.32000.31000.31500.31507,126,100
Aug 7, 20240.31500.32500.30500.32000.32003,482,100
Aug 6, 20240.29500.31500.29500.31000.31008,782,300
Aug 5, 20240.34000.34000.30000.30000.30009,978,300
Aug 2, 20240.35000.35500.34000.34500.34509,934,200
Aug 1, 20240.35500.35500.35000.35000.35003,117,700
Jul 31, 20240.35500.36000.35500.36000.36001,368,900
Jul 30, 20240.35500.36000.35000.35500.35504,615,900
Jul 29, 20240.35500.35500.35000.35000.3500776,800
Jul 26, 20240.35000.35500.35000.35500.35501,796,400
Jul 25, 20240.35000.35500.35000.35000.35001,039,300
Jul 24, 20240.35500.36000.35000.35500.35504,562,200
Jul 23, 20240.35500.35500.35000.35500.35506,845,800
Jul 22, 20240.35500.36000.35000.35000.35007,824,800
Jul 19, 20240.35500.36000.35000.35500.35503,926,000
Jul 18, 20240.35000.36000.34500.35500.355012,075,800
Jul 17, 20240.36500.36500.35500.35500.355016,886,200
Jul 16, 20240.37000.37000.36000.36500.36502,776,600
Jul 15, 20240.36000.37000.36000.36500.36504,407,300
Jul 12, 20240.37000.37000.35500.36000.36009,776,000
Jul 11, 20240.37500.37500.37000.37000.37004,028,400
Jul 10, 20240.37500.37500.37000.37000.370013,980,000
Jul 9, 20240.38000.38500.37000.37500.375011,560,900
Jul 5, 20240.38000.38500.37500.38000.380013,305,000
Jul 4, 20240.37000.38500.36500.38500.385021,219,700
Jul 3, 20240.36500.37500.36500.37000.370013,756,100
Jul 2, 20240.37500.38000.36500.37000.370010,475,100
Jul 1, 20240.37000.37500.36500.37000.370015,917,700
Jun 28, 20240.37000.37500.36500.37000.370019,669,000
Jun 27, 20240.37000.37500.36500.37000.370017,688,300
Jun 26, 20240.37000.38000.36500.37000.370010,179,300
Jun 25, 20240.37500.37500.36500.37500.37508,771,600
Jun 24, 20240.37000.40000.37000.37500.375063,693,800
Jun 21, 20240.36500.37500.35000.36500.365018,940,600
Jun 20, 20240.37000.38000.36000.36500.365010,695,700
Jun 19, 20240.37500.38000.37000.37500.37503,058,400
Jun 18, 20240.37000.38000.37000.37500.375017,183,500
Jun 14, 20240.37000.37500.36500.37000.37005,575,800
Jun 13, 20240.36000.37000.36000.37000.37003,960,400
Jun 12, 20240.36500.37000.36000.36500.365011,003,600
Jun 11, 20240.37000.37000.36000.36500.36509,523,200
Jun 10, 20240.37000.37500.36500.36500.36504,861,800
Jun 7, 20240.36500.37000.36000.37000.370013,620,100
Jun 6, 20240.37000.37500.36000.36000.360012,103,800
Jun 5, 20240.37500.38000.36500.37000.37006,055,400
Jun 4, 20240.36500.37500.36000.37000.37008,756,100
May 31, 20240.36500.37000.36000.36500.365010,531,100
May 30, 20240.36500.37000.36000.36500.36507,573,700
May 29, 20240.37000.37500.36000.36500.36503,875,000
May 28, 20240.37000.37000.35500.37000.370011,184,000
May 27, 20240.37500.37500.36000.37000.370011,023,600
May 24, 20240.37500.38000.37000.37500.375019,487,300
May 23, 20240.38000.38000.36500.37000.370010,546,600
May 21, 20240.37500.38000.37000.38000.380010,103,500
May 20, 20240.37000.39000.36500.37500.375024,529,100
May 17, 20240.37000.37000.36000.37000.37003,682,900
May 16, 20240.36500.37500.36500.36500.36503,898,500
May 15, 20240.37500.37500.36500.36500.36503,677,500
May 14, 20240.36500.37500.36000.37500.37504,433,800
May 13, 20240.37000.37500.36500.36500.36502,463,100
May 10, 20240.37000.37500.37000.37000.37003,456,800
May 9, 20240.36000.37000.36000.37000.37003,722,900