This printed article is located at http://kencana.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
0.194 0.195 0.167 0.180 17,4000.180
Previous 2 weeks
(19/10/2018 to 01/11/2018)
0.185 0.195 0.175 0.194 2,2000.194
Previous 4 weeks
(21/09/2018 to 18/10/2018)
0.157 0.190 0.155 0.185 73,0000.185
Daily Historical Data
16/11/2018 0.180 0.180 0.180 0.180 6,0000.180
15/11/2018 - - - - 0-
14/11/2018 - - - - 0-
13/11/2018 - - - - 0-
12/11/2018 - - - - 0-
09/11/2018 - - - - 0-
08/11/2018 - - - - 0-
07/11/2018 0.167 0.195 0.167 0.195 11,4000.195
05/11/2018 - - - - 0-
02/11/2018 - - - - 0-
01/11/2018 - - - - 0-
31/10/2018 0.194 0.194 0.194 0.194 1000.194
30/10/2018 0.175 0.175 0.175 0.175 2,0000.175
29/10/2018 - - - - 0-
26/10/2018 - - - - 0-
25/10/2018 - - - - 0-
24/10/2018 0.195 0.195 0.195 0.195 1000.195
23/10/2018 - - - - 0-
22/10/2018 - - - - 0-
19/10/2018 - - - - 0-
18/10/2018 0.184 0.185 0.184 0.185 45,1000.185
17/10/2018 - - - - 0-
16/10/2018 - - - - 0-
15/10/2018 0.156 0.156 0.155 0.155 2,7000.155
12/10/2018 - - - - 0-
11/10/2018 - - - - 0-
10/10/2018 - - - - 0-
09/10/2018 - - - - 0-
08/10/2018 - - - - 0-
05/10/2018 - - - - 0-
04/10/2018 - - - - 0-
03/10/2018 0.190 0.190 0.190 0.190 2000.190
02/10/2018 - - - - 0-
01/10/2018 - - - - 0-
28/09/2018 - - - - 0-
27/09/2018 0.155 0.179 0.155 0.179 3,8000.179
26/09/2018 - - - - 0-
25/09/2018 0.188 0.188 0.188 0.188 2000.188
24/09/2018 - - - - 0-
21/09/2018 0.157 0.188 0.157 0.188 21,0000.188
20/09/2018 0.190 0.190 0.157 0.157 35,8000.157
19/09/2018 - - - - 0-
18/09/2018 - - - - 0-
17/09/2018 0.205 0.205 0.205 0.205 1000.205
14/09/2018 0.200 0.200 0.200 0.200 1000.200
13/09/2018 - - - - 0-
12/09/2018 - - - - 0-
11/09/2018 - - - - 0-
10/09/2018 - - - - 0-
07/09/2018 0.172 0.199 0.172 0.199 8,9000.199
06/09/2018 - - - - 0-
05/09/2018 - - - - 0-
04/09/2018 - - - - 0-
03/09/2018 - - - - 0-
31/08/2018 0.198 0.199 0.198 0.199 2000.199
30/08/2018 0.175 0.175 0.175 0.175 30,0000.175
29/08/2018 - - - - 0-
28/08/2018 - - - - 0-
27/08/2018 - - - - 0-
24/08/2018 0.210 0.210 0.210 0.210 5000.210

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ListedCompany.com. All Rights Reserved.