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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
0.250 0.250 0.235 0.250 20,7000.250
Previous 2 weeks
(23/03/2018 to 06/04/2018)
0.235 0.250 0.230 0.250 15,1000.250
Previous 4 weeks
(23/02/2018 to 22/03/2018)
0.260 0.260 0.210 0.235 319,8000.235
Daily Historical Data
20/04/2018 0.250 0.250 0.250 0.250 2,0000.250
19/04/2018 0.250 0.250 0.250 0.250 1,0000.250
18/04/2018 - - - - 0-
17/04/2018 - - - - 0-
16/04/2018 - - - - 0-
13/04/2018 0.240 0.240 0.240 0.240 14,7000.240
12/04/2018 0.235 0.235 0.235 0.235 3,0000.235
11/04/2018 - - - - 0-
10/04/2018 - - - - 0-
09/04/2018 - - - - 0-
06/04/2018 - - - - 0-
05/04/2018 - - - - 0-
04/04/2018 - - - - 0-
03/04/2018 - - - - 0-
02/04/2018 - - - - 0-
29/03/2018 0.235 0.250 0.230 0.250 15,1000.250
28/03/2018 - - - - 0-
27/03/2018 - - - - 0-
26/03/2018 - - - - 0-
23/03/2018 - - - - 0-
22/03/2018 - - - - 0-
21/03/2018 0.235 0.235 0.235 0.235 40,0000.235
20/03/2018 0.230 0.230 0.230 0.230 25,0000.230
19/03/2018 - - - - 0-
16/03/2018 - - - - 0-
15/03/2018 - - - - 0-
14/03/2018 0.230 0.230 0.230 0.230 7,5000.230
13/03/2018 0.240 0.240 0.240 0.240 96,7000.240
12/03/2018 - - - - 0-
09/03/2018 0.250 0.250 0.240 0.240 8,1000.240
08/03/2018 0.215 0.215 0.215 0.215 52,5000.215
07/03/2018 - - - - 0-
06/03/2018 - - - - 0-
05/03/2018 0.250 0.250 0.210 0.210 75,0000.210
02/03/2018 - - - - 0-
01/03/2018 - - - - 0-
28/02/2018 0.240 0.240 0.240 0.240 5,0000.240
27/02/2018 - - - - 0-
26/02/2018 0.245 0.245 0.245 0.245 10,0000.245
23/02/2018 - - - - 0-
22/02/2018 - - - - 0-
21/02/2018 0.260 0.260 0.260 0.260 10,0000.260
20/02/2018 - - - - 0-
19/02/2018 - - - - 0-
15/02/2018 0.270 0.270 0.270 0.270 27,5000.270
14/02/2018 0.270 0.270 0.270 0.270 5000.270
13/02/2018 0.280 0.280 0.280 0.280 5,0000.280
12/02/2018 - - - - 0-
09/02/2018 0.270 0.300 0.270 0.300 30,2000.300
08/02/2018 0.260 0.260 0.260 0.260 6,8000.260
07/02/2018 - - - - 0-
06/02/2018 0.270 0.270 0.240 0.240 50,5000.240
05/02/2018 0.250 0.250 0.250 0.250 32,0000.250
02/02/2018 0.260 0.270 0.260 0.270 10,0000.270
01/02/2018 - - - - 0-
31/01/2018 0.265 0.265 0.230 0.245 696,1000.245
30/01/2018 - - - - 0-
29/01/2018 - - - - 0-
26/01/2018 - - - - 0-
25/01/2018 - - - - 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.