Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Ken Holdings Berhad (7323.KL)

Compare

0.4850

+0.0300

+(6.59%)

At close: 4:37:40 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.4550	0.4900	0.4500	0.4850	0.4850	17,800
Mar 4, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	8,700
Mar 3, 2025	0.4500	0.5000	0.4450	0.5000	0.5000	40,100
Feb 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 27, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 26, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 25, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 24, 2025	0.4200	0.5200	0.4200	0.5200	0.5200	12,000
Feb 21, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 20, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 19, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
Feb 18, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 17, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	300
Feb 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 5, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 4, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 3, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 31, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 28, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 23, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 22, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 20, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	3,100
Jan 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 9, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jan 6, 2025	0.5100	0.5450	0.5100	0.5450	0.5450	12,000
Jan 3, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 2, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	900
Dec 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
Dec 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	9,900
Dec 26, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 24, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 23, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Dec 19, 2024	0.5050	0.5300	0.5000	0.5050	0.5050	17,400
Dec 18, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 17, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 16, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	2,000
Dec 13, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	2,000
Dec 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	2,000
Dec 11, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 10, 2024	0.5450	0.5550	0.5200	0.5550	0.5550	4,100
Dec 9, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	3,000
Dec 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
Dec 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,000
Dec 4, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,000
Dec 3, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	18,100
Dec 2, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	18,000
Nov 29, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 28, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 27, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 26, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	10,000
Nov 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	800
Nov 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Nov 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 13, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	2,900
Nov 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 11, 2024	0.5300	0.5700	0.5300	0.5400	0.5400	121,900
Nov 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Nov 6, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	434,700
Nov 5, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Nov 4, 2024	0.5200	0.5650	0.5200	0.5650	0.5650	1,000
Nov 1, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1,200
Oct 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Oct 28, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	19,000
Oct 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	18,000
Oct 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	30,000
Oct 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Oct 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 16, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	9,000
Oct 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 10, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	15,000
Oct 7, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Oct 4, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Oct 3, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Oct 2, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Oct 1, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	8,000
Sep 30, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	800
Sep 27, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Sep 26, 2024	0.6050	0.6400	0.6050	0.6250	0.6250	265,000
Sep 25, 2024	0.5850	0.6100	0.5850	0.6100	0.6100	81,000
Sep 24, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 23, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	31,000
Sep 20, 2024	0.5700	0.5950	0.5700	0.5700	0.5700	22,000
Sep 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,900
Sep 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	12,000
Sep 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Sep 12, 2024	0.5950	0.6000	0.5950	0.6000	0.6000	3,800
Sep 11, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 10, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 9, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 6, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 5, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	55,000
Sep 4, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Sep 3, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Sep 2, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	3,600
Aug 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Aug 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	8,000
Aug 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,000
Aug 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	88,400
Aug 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	30,000
Aug 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	56,000
Aug 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 16, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	48,000
Aug 15, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	8,000
Aug 7, 2024	0.5800	0.6050	0.5800	0.6050	0.6050	276,000
Aug 6, 2024	0.6000	0.6100	0.5800	0.6100	0.6100	42,100
Aug 5, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	215,600
Aug 2, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 1, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Jul 30, 2024	0.6100	0.6250	0.6100	0.6200	0.6200	103,000
Jul 29, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	117,900
Jul 26, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	30,000
Jul 25, 2024	0.6200	0.6200	0.6150	0.6150	0.6150	231,000
Jul 24, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	86,400
Jul 23, 2024	0.6250	0.6400	0.6250	0.6400	0.6400	33,000
Jul 22, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jul 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	9,000
Jul 18, 2024	0.6050	0.6400	0.6050	0.6400	0.6400	49,200
Jul 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	80,000
Jul 16, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	73,000
Jul 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	70,200
Jul 12, 2024	0.6050	0.6200	0.6050	0.6100	0.6100	212,300
Jul 11, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	10,000
Jul 10, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	60,000
Jul 9, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	6,000
Jul 5, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jul 4, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jul 3, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	6,000
Jul 2, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	38,000
Jul 1, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	6,000
Jun 28, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jun 27, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	120,500
Jun 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	48,000
Jun 25, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 24, 2024	0.6150	0.6450	0.6150	0.6450	0.6450	20,200
Jun 21, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	300
Jun 20, 2024	0.6250	0.6400	0.6200	0.6400	0.6400	105,300
Jun 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	200
Jun 18, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	4,900
Jun 14, 2024	0.6200	0.6550	0.6200	0.6450	0.6450	274,000
Jun 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 12, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	70,000
Jun 11, 2024	0.6250	0.6300	0.6000	0.6300	0.6300	30,700
Jun 10, 2024	0.6250	0.6250	0.6000	0.6000	0.6000	45,000
Jun 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	21,000
Jun 6, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	19,200
Jun 5, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jun 4, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 31, 2024	0.6150	0.6550	0.6150	0.6550	0.6550	30,000
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,000
May 28, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 27, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	6,000
May 24, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 23, 2024	0.6100	0.6100	0.6050	0.6050	0.6050	106,000
May 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 17, 2024	0.6250	0.6250	0.6100	0.6100	0.6100	2,100
May 16, 2024	0.5900	0.6250	0.5900	0.6250	0.6250	11,600
May 15, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	56,300
May 14, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	3,100
May 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 10, 2024	0.6000	0.6250	0.6000	0.6200	0.6200	29,200
May 9, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 8, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 7, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	2,000
May 6, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	8,000
May 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,400
May 2, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,000
Apr 24, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Apr 23, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Apr 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	2,000
Apr 19, 2024	0.6250	0.6250	0.6150	0.6150	0.6150	25,000
Apr 18, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	17,000
Apr 17, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	22,000
Apr 16, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	37,000
Apr 15, 2024	0.6350	0.6350	0.6300	0.6350	0.6350	25,900
Apr 12, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	35,000
Apr 9, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	11,800
Apr 8, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	32,600
Apr 5, 2024	0.6250	0.6500	0.6150	0.6150	0.6150	85,800
Apr 4, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	20,000
Apr 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Apr 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Mar 29, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	27,000
Mar 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 25, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	41,000
Mar 22, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	32,000
Mar 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 19, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	365,000
Mar 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 15, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	24,300
Mar 14, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	1,700
Mar 13, 2024	0.6400	0.6750	0.6400	0.6750	0.6750	100,000
Mar 12, 2024	0.6150	0.6450	0.6150	0.6450	0.6450	8,800
Mar 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 6, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 5, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	3,100

9261.KL Gadang Holdings Berhad

0.2800

0.00%

5054.KL TRC Synergy Berhad

0.3200

-1.54%

9571.KL Mitrajaya Holdings Berhad

0.3250

+3.17%

0235.KL Nestcon Berhad

0.4000

+1.27%

5006.KL Varia Berhad

0.8000

+7.38%

5281.KL Advancecon Holdings Berhad

0.2400

0.00%

0339.KL CBH Engineering Holding Berhad

0.2700

+1.89%

0185.KL HSS Engineers Berhad

0.8800

-2.22%

7047.KL Fajarbaru Builder Group Bhd.

0.2750

+1.85%

8591.KL Crest Builder Holdings Berhad

0.5700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ken Holdings Berhad (7323.KL)

Related Tickers