Kanger International Bhd.(MY:0170)
0.010.00 (0.00%)
MY:0170
Kanger International Bhd. historical prices
0.01
At close:0.00 (0.00%)
Kanger International Bhd. (0170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 209,500 | 0.21 |
| Nov 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 487,100 | 0.50 |
| Nov 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7,066,200 | 8.24 |
| Oct 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 944,200 | 1.12 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 31,018,000 | 87.37 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 409,000 | 1.16 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 93,800 | 0.26 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100,700 | 0.28 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 300,100 | 0.85 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,633,300 | 4.90 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,100 | 0.00 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 120,800 | 0.36 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 169,000 | 0.51 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,384,600 | 51.63 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 824,300 | 4.77 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 33,800 | 0.19 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 386,300 | 2.06 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 676,200 | 3.18 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 53,100 | 0.22 |
| Oct 06, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 596,300 | 2.62 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 148,600 | 0.61 |
| Oct 02, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 254,300 | 1.03 |
| Oct 01, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 51,600 | 0.21 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 474,800 | 1.94 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 13,200 | 0.05 |
| Sep 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 27,100 | 0.10 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 272,200 | 1.01 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 11,000 | 0.04 |
| Sep 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 5,800 | 0.02 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 87,100 | 0.32 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 10,100 | 0.04 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 4,600 | 0.02 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 25,000 | 0.09 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 32,300 | 0.09 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 259,200 | 0.77 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 36,600 | 0.10 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 62,600 | 0.17 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 40,300 | 0.10 |
| Sep 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 87,100 | 0.22 |
| Sep 04, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 10,100 | 0.03 |
| Sep 03, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 259,700 | 0.66 |
| Sep 02, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 1,200 | 0.00 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 4,100 | 0.01 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 27,100 | 0.06 |
