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

Kuala Lumpur - Delayed Quote MYR

Ken Holdings Berhad (7323.KL)

0.5100
-0.0150
(-2.86%)
At close: 9:47:32 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.51500.51500.51000.51000.510030,500
May 2, 20250.46000.53000.46000.52500.525015,500
Apr 30, 20250.45000.45000.45000.45000.4500-
Apr 29, 20250.45000.45000.45000.45000.4500-
Apr 28, 20250.45000.45000.45000.45000.4500-
Apr 25, 20250.45000.45000.45000.45000.4500-
Apr 24, 20250.45000.45000.45000.45000.45001,000
Apr 23, 20250.45000.45000.45000.45000.45001,000
Apr 22, 20250.50000.50000.50000.50000.5000-
Apr 21, 20250.50000.50000.50000.50000.5000-
Apr 18, 20250.50000.50000.46000.50000.500015,200
Apr 17, 20250.46000.46000.46000.46000.4600-
Apr 16, 20250.46000.46000.46000.46000.460020,000
Apr 15, 20250.46000.46000.46000.46000.460020,000
Apr 14, 20250.48500.49500.48000.48000.480051,400
Apr 11, 20250.46000.46000.46000.46000.4600-
Apr 10, 20250.46000.46000.46000.46000.4600-
Apr 9, 20250.40000.49000.40000.46000.460015,500
Apr 8, 20250.43500.43500.43500.43500.4350-
Apr 7, 20250.43500.43500.43500.43500.4350-
Apr 4, 20250.44000.49500.42000.43500.435090,000
Apr 3, 20250.50000.50000.50000.50000.5000-
Apr 2, 20250.44000.50000.44000.50000.5000400
Mar 28, 20250.45500.49000.45500.49000.490017,200
Mar 27, 20250.46000.46000.46000.46000.4600-
Mar 26, 20250.45500.46000.45500.46000.460018,600
Mar 25, 20250.45500.45500.45500.45500.4550-
Mar 24, 20250.45500.45500.45500.45500.4550-
Mar 21, 20250.45500.45500.45500.45500.4550-
Mar 20, 20250.45500.45500.45500.45500.455010,000
Mar 19, 20250.45000.45000.45000.45000.4500-
Mar 17, 20250.45000.45000.45000.45000.4500-
Mar 14, 20250.45000.45000.45000.45000.4500-
Mar 13, 20250.45000.45000.45000.45000.4500-
Mar 12, 20250.45000.45000.45000.45000.450010,000
Mar 11, 20250.48500.48500.48500.48500.4850-
Mar 10, 20250.48500.48500.48500.48500.4850-
Mar 7, 20250.48500.48500.48500.48500.4850-
Mar 6, 20250.48500.48500.48500.48500.4850-
Mar 5, 20250.45500.49000.45000.48500.485017,800
Mar 4, 20250.45500.45500.45500.45500.45508,700
Mar 3, 20250.45000.50000.44500.50000.500040,100
Feb 28, 20250.52000.52000.52000.52000.5200-
Feb 27, 20250.52000.52000.52000.52000.5200-
Feb 26, 20250.52000.52000.52000.52000.5200-
Feb 25, 20250.52000.52000.52000.52000.5200-
Feb 24, 20250.42000.52000.42000.52000.520012,000
Feb 21, 20250.50000.50000.50000.50000.5000-
Feb 20, 20250.50000.50000.50000.50000.5000-
Feb 19, 20250.50000.50000.50000.50000.500020,000
Feb 18, 20250.52000.52000.52000.52000.5200-
Feb 17, 20250.52000.52000.52000.52000.5200300
Feb 14, 20250.55000.55000.55000.55000.5500-
Feb 13, 20250.55000.55000.55000.55000.5500-
Feb 12, 20250.55000.55000.55000.55000.5500-
Feb 10, 20250.55000.55000.55000.55000.5500-
Feb 7, 20250.55000.55000.55000.55000.5500-
Feb 6, 20250.55000.55000.55000.55000.5500-
Feb 5, 20250.55000.55000.55000.55000.5500-
Feb 4, 20250.55000.55000.55000.55000.5500-
Feb 3, 20250.55000.55000.55000.55000.5500-
Jan 31, 20250.55000.55000.55000.55000.5500-
Jan 28, 20250.55000.55000.55000.55000.5500-
Jan 27, 20250.55000.55000.55000.55000.5500-
Jan 24, 20250.55000.55000.55000.55000.5500-
Jan 23, 20250.55000.55000.55000.55000.5500-
Jan 22, 20250.55000.55000.55000.55000.5500-
Jan 21, 20250.55000.55000.55000.55000.5500-
Jan 20, 20250.51000.55000.51000.55000.55003,100
Jan 17, 20250.55000.55000.55000.55000.5500-
Jan 16, 20250.55000.55000.55000.55000.5500-
Jan 15, 20250.55000.55000.55000.55000.5500-
Jan 14, 20250.55000.55000.55000.55000.5500-
Jan 13, 20250.55000.55000.55000.55000.5500-
Jan 10, 20250.55000.55000.55000.55000.5500-
Jan 9, 20250.55000.55000.55000.55000.55001,000
Jan 8, 20250.55000.55000.55000.55000.5500-
Jan 7, 20250.55000.55000.55000.55000.5500100
Jan 6, 20250.51000.54500.51000.54500.545012,000
Jan 3, 20250.51000.51000.51000.51000.5100-
Jan 2, 20250.51000.51000.51000.51000.5100900
Dec 31, 20240.50000.50000.50000.50000.500020,000
Dec 30, 20240.51000.51000.51000.51000.5100-
Dec 27, 20240.51000.51000.51000.51000.51009,900
Dec 26, 20240.50500.50500.50500.50500.5050-
Dec 24, 20240.50500.50500.50500.50500.5050-
Dec 23, 20240.50500.50500.50500.50500.5050-
Dec 20, 20240.50500.50500.50500.50500.5050-
Dec 19, 20240.50500.53000.50000.50500.505017,400
Dec 18, 20240.53500.53500.53500.53500.5350-
Dec 17, 20240.53500.53500.53500.53500.5350-
Dec 16, 20240.52000.53500.52000.53500.53502,000
Dec 13, 20240.52500.52500.52500.52500.52502,000
Dec 12, 20240.52500.52500.52500.52500.52502,000
Dec 11, 20240.55500.55500.55500.55500.5550-
Dec 10, 20240.54500.55500.52000.55500.55504,100
Dec 9, 20240.54000.55000.54000.55000.55003,000
Dec 6, 20240.54000.54000.54000.54000.54001,000
Dec 5, 20240.54000.54000.54000.54000.540011,000
Dec 4, 20240.53500.53500.53500.53500.53501,000
Dec 3, 20240.53500.53500.53500.53500.535018,100
Dec 2, 20240.52500.53000.52500.53000.530018,000
Nov 29, 20240.52500.52500.52500.52500.5250-
Nov 28, 20240.52500.52500.52500.52500.5250-
Nov 27, 20240.52500.52500.52500.52500.5250-
Nov 26, 20240.52500.52500.52500.52500.525010,000
Nov 25, 20240.57000.57000.57000.57000.5700800
Nov 22, 20240.57000.57000.57000.57000.5700-
Nov 21, 20240.57000.57000.57000.57000.5700-
Nov 20, 20240.57000.57000.57000.57000.57002,000
Nov 19, 20240.57000.57000.57000.57000.5700-
Nov 18, 20240.57000.57000.57000.57000.5700-
Nov 15, 20240.57000.57000.57000.57000.5700-
Nov 14, 20240.57000.57000.57000.57000.5700-
Nov 13, 20240.56000.57000.56000.57000.57002,900
Nov 12, 20240.54000.54000.54000.54000.5400-
Nov 11, 20240.53000.57000.53000.54000.5400121,900
Nov 8, 20240.54000.54000.54000.54000.5400-
Nov 7, 20240.54000.54000.54000.54000.54005,000
Nov 6, 20240.52000.56000.52000.56000.5600434,700
Nov 5, 20240.56500.56500.56500.56500.5650-
Nov 4, 20240.52000.56500.52000.56500.56501,000
Nov 1, 20240.56500.56500.56500.56500.56501,200
Oct 30, 20240.57000.57000.57000.57000.5700-
Oct 29, 20240.57000.57000.57000.57000.57001,000
Oct 28, 20240.57000.57000.57000.57000.570019,000
Oct 25, 20240.57000.57000.57000.57000.570018,000
Oct 24, 20240.57000.57000.57000.57000.570030,000
Oct 23, 20240.57000.57000.57000.57000.5700-
Oct 22, 20240.57000.57000.57000.57000.5700-
Oct 21, 20240.57000.57000.57000.57000.5700-
Oct 18, 20240.57000.57000.57000.57000.570010,000
Oct 17, 20240.59000.59000.59000.59000.5900-
Oct 16, 20240.59000.59000.59000.59000.5900-
Oct 15, 20240.59000.59000.59000.59000.59009,000
Oct 14, 20240.59000.59000.59000.59000.5900-
Oct 11, 20240.59000.59000.59000.59000.5900-
Oct 10, 20240.59000.59000.59000.59000.5900-
Oct 9, 20240.59000.59000.59000.59000.5900-
Oct 8, 20240.59000.59000.59000.59000.590015,000
Oct 7, 20240.60500.60500.60500.60500.6050-
Oct 4, 20240.60500.60500.60500.60500.6050-
Oct 3, 20240.60500.60500.60500.60500.6050-
Oct 2, 20240.60500.60500.60500.60500.6050-
Oct 1, 20240.60500.60500.60500.60500.60508,000
Sep 30, 20240.62500.62500.62500.62500.6250800
Sep 27, 20240.62500.62500.62500.62500.6250-
Sep 26, 20240.60500.64000.60500.62500.6250265,000
Sep 25, 20240.58500.61000.58500.61000.610081,000
Sep 24, 20240.58500.58500.58500.58500.5850-
Sep 23, 20240.58500.58500.58500.58500.585031,000
Sep 20, 20240.57000.59500.57000.57000.570022,000
Sep 19, 20240.57000.57000.57000.57000.5700-
Sep 18, 20240.57000.57000.57000.57000.57004,900
Sep 17, 20240.56000.56000.56000.56000.560012,000
Sep 13, 20240.56000.56000.56000.56000.56005,000
Sep 12, 20240.59500.60000.59500.60000.60003,800
Sep 11, 20240.58500.58500.58500.58500.5850-
Sep 10, 20240.58500.58500.58500.58500.5850-
Sep 9, 20240.58500.58500.58500.58500.5850-
Sep 6, 20240.58500.58500.58500.58500.5850-
Sep 5, 20240.58500.58500.58500.58500.585055,000
Sep 4, 20240.59500.59500.59500.59500.5950-
Sep 3, 20240.59500.59500.59500.59500.5950-
Sep 2, 20240.59000.59500.59000.59500.59503,600
Aug 30, 20240.59000.59000.59000.59000.59004,000
Aug 29, 20240.59000.59000.59000.59000.59008,000
Aug 28, 20240.59000.59000.59000.59000.590013,000
Aug 27, 20240.59000.59000.59000.59000.590088,400
Aug 26, 20240.59000.59000.59000.59000.590030,000
Aug 23, 20240.59000.59000.59000.59000.590056,000
Aug 22, 20240.61000.61000.61000.61000.6100-
Aug 21, 20240.61000.61000.61000.61000.6100-
Aug 20, 20240.61000.61000.61000.61000.6100-
Aug 19, 20240.61000.61000.61000.61000.6100-
Aug 16, 20240.59000.61000.59000.61000.610048,000
Aug 15, 20240.59000.59000.59000.59000.5900-
Aug 14, 20240.59000.59000.59000.59000.5900-
Aug 13, 20240.59000.59000.59000.59000.5900-
Aug 12, 20240.59000.59000.59000.59000.5900-
Aug 9, 20240.59000.59000.59000.59000.5900-
Aug 8, 20240.59000.59000.59000.59000.59008,000
Aug 7, 20240.58000.60500.58000.60500.6050276,000
Aug 6, 20240.60000.61000.58000.61000.610042,100
Aug 5, 20240.60000.60000.58000.60000.6000215,600
Aug 2, 20240.62000.62000.62000.62000.6200-
Aug 1, 20240.62000.62000.62000.62000.6200-
Jul 31, 20240.62000.62000.62000.62000.62001,000
Jul 30, 20240.61000.62500.61000.62000.6200103,000
Jul 29, 20240.60500.60500.60500.60500.6050117,900
Jul 26, 20240.60500.60500.60500.60500.605030,000
Jul 25, 20240.62000.62000.61500.61500.6150231,000
Jul 24, 20240.63500.63500.63500.63500.635086,400
Jul 23, 20240.62500.64000.62500.64000.640033,000
Jul 22, 20240.62500.62500.62500.62500.6250-
Jul 19, 20240.62500.62500.62500.62500.62509,000
Jul 18, 20240.60500.64000.60500.64000.640049,200
Jul 17, 20240.61000.61000.61000.61000.610080,000
Jul 16, 20240.61000.61500.61000.61500.615073,000
Jul 15, 20240.61000.61000.61000.61000.610070,200
Jul 12, 20240.60500.62000.60500.61000.6100212,300
Jul 11, 20240.60500.60500.60500.60500.605010,000
Jul 10, 20240.60500.60500.60500.60500.605060,000
Jul 9, 20240.60500.60500.60500.60500.60506,000
Jul 5, 20240.60500.60500.60500.60500.6050-
Jul 4, 20240.60500.60500.60500.60500.6050-
Jul 3, 20240.60500.60500.60500.60500.60506,000
Jul 2, 20240.61000.61000.60500.60500.605038,000
Jul 1, 20240.60500.60500.60500.60500.60506,000
Jun 28, 20240.60500.60500.60500.60500.6050-
Jun 27, 20240.60500.60500.60500.60500.6050120,500
Jun 26, 20240.61000.61000.61000.61000.610048,000
Jun 25, 20240.64500.64500.64500.64500.6450-
Jun 24, 20240.61500.64500.61500.64500.645020,200
Jun 21, 20240.64500.64500.64500.64500.6450300
Jun 20, 20240.62500.64000.62000.64000.6400105,300
Jun 19, 20240.64500.64500.64500.64500.6450200
Jun 18, 20240.63000.64000.63000.64000.64004,900
Jun 14, 20240.62000.65500.62000.64500.6450274,000
Jun 13, 20240.62000.62000.62000.62000.6200-
Jun 12, 20240.61000.62000.61000.62000.620070,000
Jun 11, 20240.62500.63000.60000.63000.630030,700
Jun 10, 20240.62500.62500.60000.60000.600045,000
Jun 7, 20240.60000.60000.60000.60000.600021,000
Jun 6, 20240.60000.61500.60000.61500.615019,200
Jun 5, 20240.65500.65500.65500.65500.6550-
Jun 4, 20240.65500.65500.65500.65500.6550-
May 31, 20240.61500.65500.61500.65500.655030,000
May 30, 20240.60000.60000.60000.60000.6000-
May 29, 20240.60000.60000.60000.60000.600012,000
May 28, 20240.60500.60500.60500.60500.6050-
May 27, 20240.60500.60500.60500.60500.60506,000
May 24, 20240.60500.60500.60500.60500.6050-
May 23, 20240.61000.61000.60500.60500.6050106,000
May 21, 20240.61000.61000.61000.61000.6100-
May 20, 20240.61000.61000.61000.61000.6100-
May 17, 20240.62500.62500.61000.61000.61002,100
May 16, 20240.59000.62500.59000.62500.625011,600
May 15, 20240.61000.61000.60000.60000.600056,300
May 14, 20240.61500.61500.61500.61500.61503,100
May 13, 20240.62000.62000.62000.62000.6200-
May 10, 20240.60000.62500.60000.62000.620029,200
May 9, 20240.62500.62500.62500.62500.6250-
May 8, 20240.62500.62500.62500.62500.6250-
May 7, 20240.62500.62500.62500.62500.62502,000
May 6, 20240.61000.62000.61000.62000.62008,000

Related Tickers

0235.KL Nestcon Berhad
0.3850
0.00%
 
5293.KL AME Elite Consortium Berhad
1.6200
+0.62%
 
0237.KL Haily Group Berhad
0.2100
0.00%
 
7170.KL LFE Corporation Berhad
0.2000
0.00%
 
0185.KL HSS Engineers Berhad
0.8100
-5.26%
 
5178.KL Ingenieur Gudang Berhad
0.0300
0.00%
 
0192.KL Inta Bina Group Berhad
0.4850
-1.02%
 
7010.KL PTT Synergy Group Berhad
1.2400
+3.33%
 
0307.KL KENERGY
0.5900
-2.48%
 
6173.KL Bina Darulaman Berhad
0.2500
+2.04%