Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kenanga Investment Bank Bhd. (6483) Historical Prices

MY:6483 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.620.630.620.630.63+0.81%11,5000.03
Nov 10, 20260.620.620.620.620.620.00%37,5000.09
Nov 09, 20260.620.620.620.620.620.00%00.00
Nov 06, 20260.620.620.620.620.62-1.59%31,1000.08
Nov 05, 20260.640.640.630.630.63-0.79%6,5000.02
Nov 04, 20260.640.640.630.640.640.00%648,4001.61
Nov 03, 20260.640.640.630.640.640.00%716,3001.79
Nov 02, 20260.640.640.630.640.640.00%500,8001.27
Oct 30, 20260.640.640.630.640.640.00%415,8001.07
Oct 29, 20260.630.640.630.640.64+0.79%605,2001.59
Oct 28, 20260.620.630.620.630.63+1.61%654,0001.76
Oct 27, 20260.620.630.620.620.620.00%282,8000.77
Oct 26, 20260.600.620.600.620.62+3.33%338,2000.93
Oct 23, 20260.610.610.600.600.60-2.44%364,8001.01
Oct 22, 20260.630.630.620.620.62-2.38%315,4000.88
Oct 21, 20260.640.640.630.630.63-0.79%252,2000.71
Oct 20, 20260.630.640.630.640.640.00%255,9000.72
Oct 19, 20260.640.640.630.640.640.00%280,5000.80
Oct 16, 20260.640.640.640.640.64-0.78%311,2000.89
Oct 15, 20260.620.640.620.640.640.00%281,8000.81
Oct 14, 20260.630.640.630.640.64+1.59%250,0000.72
Oct 13, 20260.630.630.620.630.63-0.79%110,2000.32
Oct 12, 20260.640.640.640.640.64-0.78%69,8000.20
Oct 09, 20260.640.650.640.640.640.00%7,2000.02
Oct 08, 20260.650.650.640.640.64-1.54%56,9000.16
Oct 07, 20260.620.650.620.650.65+5.69%1,167,6003.50
Oct 06, 20260.620.630.620.620.62-2.38%181,5000.55
Oct 05, 20260.630.630.630.630.630.00%45,7000.14
Oct 02, 20260.630.630.630.630.630.00%217,7000.66
Oct 01, 20260.630.630.630.630.630.00%65,8000.19
Sep 30, 20260.630.630.630.630.630.00%167,8000.47
Sep 29, 20260.630.630.630.630.63-0.79%107,1000.28
Sep 28, 20260.630.640.630.640.640.00%68,1000.18
Sep 25, 20260.620.640.620.640.64+2.42%421,6001.11
Sep 24, 20260.610.620.610.620.62+2.48%740,7001.99
Sep 23, 20260.590.610.590.610.61+1.68%1,520,0004.33
Sep 22, 20260.600.600.580.600.600.00%313,6000.90
Sep 21, 20260.590.600.590.600.600.00%141,0000.41
Sep 18, 20260.600.600.590.600.60-0.83%114,3000.33
Sep 17, 20260.600.600.590.600.60-0.83%200,8000.58
Sep 16, 20260.610.610.600.610.610.00%00.00
Sep 15, 20260.610.610.600.610.610.00%69,6000.20
Sep 14, 20260.610.610.600.610.610.00%153,9000.44
Sep 11, 20260.610.610.600.610.61-0.82%343,4000.99
Sep 10, 20260.610.610.610.610.610.00%223,5000.63
Sep 09, 20260.600.610.580.610.61+1.67%1,999,4005.97
Sep 08, 20260.640.640.600.600.60-6.25%1,515,6004.71
Sep 07, 20260.640.640.630.640.64+2.40%236,4000.71
Sep 04, 20260.630.650.620.630.63-0.79%609,0001.82
Sep 03, 20260.640.650.630.630.63-3.08%474,5001.37