Kinergy Advancement Bhd (0193) Historical Prices

Time Period

Events

MY:0193 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	1,906,200	0.21
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Nov 06, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	16,537,400	1.79
Nov 05, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	18,074,900	2.01
Nov 04, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	1,450,200	0.16
Nov 03, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	12,733,700	1.42
Nov 02, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	20,737,100	2.38
Oct 30, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	986,500	0.11
Oct 29, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	13,278,200	1.52
Oct 28, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	17,540,700	2.05
Oct 27, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	1,186,300	0.14
Oct 26, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	14,647,300	1.74
Oct 23, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	21,125,000	2.59
Oct 22, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	3,528,600	0.43
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	12,482,200	1.53
Oct 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	16,371,700	2.01
Oct 19, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	986,200	0.12
Oct 16, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	6,889,100	0.82
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	10,201,300	1.23
Oct 14, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	7,240,000	0.88
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	12,363,600	1.52
Oct 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	17,479,100	2.21
Oct 09, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	12,074,400	1.54
Oct 08, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	6,497,000	0.83
Oct 07, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	11,367,900	1.48
Oct 06, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	8,553,900	1.12
Oct 05, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	11,208,700	1.49
Oct 02, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	10,847,600	1.47
Oct 01, 2026	0.40	0.40	0.39	0.40	0.40	+0.00%	4,907,600	0.67
Sep 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	8,738,200	1.21
Sep 29, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	6,155,400	0.86
Sep 28, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	4,330,300	0.60
Sep 25, 2026	0.42	0.43	0.41	0.42	0.42	+1.20%	5,066,900	0.71
Sep 24, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	5,864,000	0.84
Sep 23, 2026	0.40	0.43	0.40	0.42	0.42	+3.70%	30,015,100	4.49
Sep 22, 2026	0.41	0.42	0.40	0.41	0.41	+1.25%	18,824,900	2.90
Sep 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	3,754,000	0.58
Sep 18, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	17,939,000	2.89
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	15,219,900	2.52
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	0	0.00
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	4,859,200	0.81
Sep 14, 2026	0.40	0.41	0.39	0.40	0.40	+0.00%	19,271,000	3.40
Sep 11, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	17,066,300	3.09
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	+0.00%	4,531,900	0.83
Sep 09, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	17,964,700	3.40
Sep 08, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	12,565,900	2.44
Sep 07, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	4,542,400	0.87
Sep 04, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	14,462,000	2.85
Sep 03, 2026	0.41	0.41	0.40	0.41	0.41	+0.00%	9,948,700	2.01
Sep 02, 2026	0.41	0.41	0.40	0.41	0.41	+0.00%	629,300	0.12

Kinergy Advancement Bhd historical prices

Kinergy Advancement Bhd (0193) Historical Prices

Become an Expert with TipRanks Premium