Ken Holdings Bhd. (7323) Historical Prices

Time Period

Events

MY:7323 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	0	0.00
Nov 10, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	0	0.00
Nov 09, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	0	0.00
Nov 06, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	0	0.00
Nov 05, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Nov 04, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Nov 03, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Nov 02, 2026	0.45	0.47	0.45	0.47	0.47	+2.20%	5,200	0.55
Oct 30, 2026	0.46	0.46	0.43	0.46	0.46	0.00%	0	0.00
Oct 29, 2026	0.46	0.46	0.43	0.46	0.46	0.00%	0	0.00
Oct 28, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Oct 27, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Oct 26, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Oct 23, 2026	0.46	0.46	0.42	0.46	0.46	0.00%	0	0.00
Oct 22, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 21, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 20, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 19, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 16, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 15, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	5,000	0.49
Oct 13, 2026	0.46	0.47	0.44	0.46	0.46	0.00%	0	0.00
Oct 12, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	0	0.00
Oct 09, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	10,000	0.92
Oct 08, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	0	0.00
Oct 07, 2026	0.46	0.46	0.46	0.46	0.46	+1.10%	21,000	1.89
Oct 06, 2026	0.45	0.49	0.42	0.46	0.46	+12.35%	437,500	105.00
Oct 05, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	40,000	11.28
Oct 02, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	6,000	1.66
Oct 01, 2026	0.41	0.41	0.41	0.41	0.41	-9.89%	4,000	1.05
Sep 30, 2026	0.46	0.46	0.41	0.46	0.46	0.00%	0	0.00
Sep 29, 2026	0.46	0.46	0.43	0.46	0.46	0.00%	0	0.00
Sep 28, 2026	0.45	0.46	0.45	0.46	0.46	0.00%	1,000	0.26
Sep 25, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	0	0.00
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	400	0.08
Sep 23, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 22, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 21, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 18, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 17, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 16, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 15, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 14, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 11, 2026	0.46	0.47	0.46	0.46	0.46	0.00%	0	0.00
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	100	0.02
Sep 09, 2026	0.46	0.46	0.46	0.46	0.46	-4.21%	22,000	4.77
Sep 08, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	0	0.00
Sep 07, 2026	0.46	0.48	0.46	0.48	0.48	0.00%	3,600	0.79
Sep 04, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	0	0.00
Sep 03, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	0	0.00

Ken Holdings Bhd. historical prices

Ken Holdings Bhd. (7323) Historical Prices

Become an Expert with TipRanks Premium