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

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.185 0.199 0.169 0.199 73,0000.199
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.240 0.240 0.183 0.185 65,3000.185
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.200 0.240 0.190 0.240 61,1000.240
Daily Historical Data
20/07/2018 0.199 0.199 0.199 0.199 20,5000.199
19/07/2018 - - - - 0-
18/07/2018 - - - - 0-
17/07/2018 0.171 0.171 0.169 0.169 52,5000.169
16/07/2018 - - - - 0-
13/07/2018 - - - - 0-
12/07/2018 - - - - 0-
11/07/2018 - - - - 0-
10/07/2018 - - - - 0-
09/07/2018 - - - - 0-
06/07/2018 - - - - 0-
05/07/2018 - - - - 0-
04/07/2018 - - - - 0-
03/07/2018 0.185 0.185 0.183 0.185 45,3000.185
02/07/2018 - - - - 0-
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 - - - - 0-
26/06/2018 - - - - 0-
25/06/2018 0.240 0.240 0.240 0.240 20,0000.240
22/06/2018 0.190 0.240 0.190 0.240 44,2000.240
21/06/2018 - - - - 0-
20/06/2018 - - - - 0-
19/06/2018 - - - - 0-
18/06/2018 - - - - 0-
14/06/2018 - - - - 0-
13/06/2018 - - - - 0-
12/06/2018 - - - - 0-
11/06/2018 - - - - 0-
08/06/2018 0.198 0.198 0.198 0.198 1,9000.198
07/06/2018 - - - - 0-
06/06/2018 - - - - 0-
05/06/2018 - - - - 0-
04/06/2018 - - - - 0-
01/06/2018 - - - - 0-
31/05/2018 - - - - 0-
30/05/2018 - - - - 0-
28/05/2018 - - - - 0-
25/05/2018 0.200 0.200 0.200 0.200 15,0000.200
24/05/2018 - - - - 0-
23/05/2018 0.225 0.225 0.200 0.200 23,0000.200
22/05/2018 - - - - 0-
21/05/2018 - - - - 0-
18/05/2018 0.215 0.215 0.215 0.215 26,5000.215
17/05/2018 0.225 0.225 0.225 0.225 12,5000.225
16/05/2018 0.225 0.225 0.225 0.225 2,5000.225
15/05/2018 0.270 0.270 0.270 0.270 12,0000.270
14/05/2018 0.225 0.225 0.225 0.225 65,0000.225
11/05/2018 - - - - 0-
10/05/2018 0.220 0.250 0.220 0.250 24,0000.250
09/05/2018 - - - - 0-
08/05/2018 - - - - 0-
07/05/2018 0.240 0.250 0.240 0.250 4,7000.250
04/05/2018 - - - - 0-
03/05/2018 0.215 0.245 0.215 0.245 17,1000.245
02/05/2018 - - - - 0-
30/04/2018 - - - - 0-
27/04/2018 - - - - 0-
26/04/2018 - - - - 0-
25/04/2018 - - - - 0-

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.