Kencana - Logo
        Stock Fundamentals  |  Historical Charts  |  Interactive Charts  |  Insider Trades  |  Historical Price  |  Investment Calculator
Email This Print This

Historical Price 

Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(07/08/2017 to 21/08/2017)
0.310 0.310 0.300 0.300 168,900
Previous 2 weeks
(24/07/2017 to 04/08/2017)
0.380 0.380 0.305 0.310 123,600
Previous 4 weeks
(23/06/2017 to 21/07/2017)
0.380 0.380 0.320 0.380 93,700
Daily Historical Data
21/08/2017 - - - - 0
18/08/2017 0.305 0.305 0.300 0.300 148,200
17/08/2017 - - - - 0
16/08/2017 0.305 0.305 0.305 0.305 700
15/08/2017 - - - - 0
14/08/2017 - - - - 0
11/08/2017 0.305 0.305 0.305 0.305 5,000
10/08/2017 - - - - 0
08/08/2017 - - - - 0
07/08/2017 0.310 0.310 0.305 0.305 15,000
04/08/2017 0.310 0.310 0.310 0.310 100
03/08/2017 0.310 0.320 0.305 0.305 22,500
02/08/2017 - - - - 0
01/08/2017 0.315 0.315 0.315 0.315 12,500
31/07/2017 0.330 0.330 0.315 0.315 64,800
28/07/2017 - - - - 0
27/07/2017 0.330 0.330 0.330 0.330 23,700
26/07/2017 - - - - 0
25/07/2017 - - - - 0
24/07/2017 - - - - 0
21/07/2017 - - - - 0
20/07/2017 - - - - 0
19/07/2017 - - - - 0
18/07/2017 - - - - 0
17/07/2017 - - - - 0
14/07/2017 - - - - 0
13/07/2017 0.325 0.380 0.325 0.380 1,700
12/07/2017 - - - - 0
11/07/2017 - - - - 0
10/07/2017 - - - - 0
07/07/2017 - - - - 0
06/07/2017 - - - - 0
05/07/2017 0.335 0.375 0.335 0.375 3,800
04/07/2017 0.330 0.330 0.330 0.330 82,700
03/07/2017 - - - - 0
30/06/2017 - - - - 0
29/06/2017 0.325 0.325 0.325 0.325 500
28/06/2017 - - - - 0
27/06/2017 0.320 0.360 0.320 0.330 5,000
23/06/2017 - - - - 0
22/06/2017 - - - - 0
21/06/2017 - - - - 0
20/06/2017 0.380 0.380 0.325 0.380 1,200
19/06/2017 - - - - 0
16/06/2017 - - - - 0
15/06/2017 0.325 0.325 0.325 0.325 5,000
14/06/2017 0.330 0.330 0.320 0.320 28,000
13/06/2017 0.380 0.380 0.380 0.380 10,000
12/06/2017 - - - - 0
09/06/2017 0.395 0.395 0.395 0.395 100
08/06/2017 0.330 0.330 0.330 0.330 2,500
07/06/2017 - - - - 0
06/06/2017 0.330 0.330 0.330 0.330 10,000
05/06/2017 - - - - 0
02/06/2017 - - - - 0
01/06/2017 - - - - 0
31/05/2017 - - - - 0
30/05/2017 - - - - 0
29/05/2017 0.345 0.345 0.340 0.340 1,000
26/05/2017 0.355 0.355 0.355 0.355 2,500
Kencana