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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 26, 2018 to Sep 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 19/09/2018)
0.199 0.205 0.172 0.205 9,1000.205
Previous 2 weeks
(23/08/2018 to 05/09/2018)
0.199 0.210 0.175 0.199 40,7000.199
Previous 4 weeks
(24/07/2018 to 21/08/2018)
0.177 0.215 0.177 0.210 29,1000.210
Daily Historical Data
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
23/08/2018 0.199 0.199 0.199 0.199 10,0000.199
21/08/2018 - - - - 0-
20/08/2018 - - - - 0-
17/08/2018 - - - - 0-
16/08/2018 - - - - 0-
15/08/2018 0.210 0.210 0.210 0.210 3000.210
14/08/2018 0.205 0.205 0.180 0.180 16,0000.180
13/08/2018 - - - - 0-
10/08/2018 0.181 0.205 0.180 0.205 12,5000.205
08/08/2018 - - - - 0-
07/08/2018 - - - - 0-
06/08/2018 - - - - 0-
03/08/2018 - - - - 0-
02/08/2018 - - - - 0-
01/08/2018 0.215 0.215 0.215 0.215 3000.215
31/07/2018 - - - - 0-
30/07/2018 - - - - 0-
27/07/2018 - - - - 0-
26/07/2018 - - - - 0-
25/07/2018 - - - - 0-
24/07/2018 - - - - 0-
23/07/2018 0.177 0.177 0.177 0.177 5,0000.177
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-

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.