This printed article is located at http://kencana.listedcompany.com/historical_price.html
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (23/10/2024 to 06/11/2024) |
0.073 | 0.088 | 0.073 | 0.088 | 107,500 | 0.088 |
Previous 2 weeks (09/10/2024 to 22/10/2024) |
0.073 | 0.073 | 0.073 | 0.073 | 31,800 | 0.073 |
Previous 4 weeks (11/09/2024 to 08/10/2024) |
0.070 | 0.073 | 0.070 | 0.073 | 27,500 | 0.073 |
Daily Historical Data | ||||||
06/11/2024 | - | - | - | - | 0 | - |
05/11/2024 | 0.088 | 0.088 | 0.088 | 0.088 | 2,500 | 0.088 |
04/11/2024 | 0.080 | 0.080 | 0.080 | 0.080 | 75,000 | 0.080 |
01/11/2024 | - | - | - | - | 0 | - |
30/10/2024 | - | - | - | - | 0 | - |
29/10/2024 | - | - | - | - | 0 | - |
28/10/2024 | 0.080 | 0.080 | 0.080 | 0.080 | 30,000 | 0.080 |
25/10/2024 | - | - | - | - | 0 | - |
24/10/2024 | - | - | - | - | 0 | - |
23/10/2024 | - | - | - | - | 0 | - |
22/10/2024 | 0.073 | 0.073 | 0.073 | 0.073 | 10,000 | 0.073 |
21/10/2024 | - | - | - | - | 0 | - |
18/10/2024 | - | - | - | - | 0 | - |
17/10/2024 | - | - | - | - | 0 | - |
16/10/2024 | - | - | - | - | 0 | - |
15/10/2024 | - | - | - | - | 0 | - |
14/10/2024 | 0.073 | 0.073 | 0.073 | 0.073 | 5,000 | 0.073 |
11/10/2024 | - | - | - | - | 0 | - |
10/10/2024 | 0.073 | 0.073 | 0.073 | 0.073 | 300 | 0.073 |
09/10/2024 | 0.073 | 0.073 | 0.073 | 0.073 | 16,500 | 0.073 |
08/10/2024 | - | - | - | - | 0 | - |
07/10/2024 | - | - | - | - | 0 | - |
04/10/2024 | - | - | - | - | 0 | - |
03/10/2024 | - | - | - | - | 0 | - |
02/10/2024 | - | - | - | - | 0 | - |
01/10/2024 | - | - | - | - | 0 | - |
30/09/2024 | 0.073 | 0.073 | 0.073 | 0.073 | 2,500 | 0.073 |
27/09/2024 | - | - | - | - | 0 | - |
26/09/2024 | - | - | - | - | 0 | - |
25/09/2024 | - | - | - | - | 0 | - |
24/09/2024 | - | - | - | - | 0 | - |
23/09/2024 | - | - | - | - | 0 | - |
20/09/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 25,000 | 0.070 |
19/09/2024 | - | - | - | - | 0 | - |
18/09/2024 | - | - | - | - | 0 | - |
17/09/2024 | - | - | - | - | 0 | - |
16/09/2024 | - | - | - | - | 0 | - |
13/09/2024 | - | - | - | - | 0 | - |
12/09/2024 | - | - | - | - | 0 | - |
11/09/2024 | - | - | - | - | 0 | - |
10/09/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 2,500 | 0.070 |
09/09/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 5,700 | 0.070 |
06/09/2024 | - | - | - | - | 0 | - |
05/09/2024 | - | - | - | - | 0 | - |
04/09/2024 | - | - | - | - | 0 | - |
03/09/2024 | - | - | - | - | 0 | - |
02/09/2024 | - | - | - | - | 0 | - |
30/08/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 43,000 | 0.070 |
29/08/2024 | 0.070 | 0.070 | 0.070 | 0.070 | 2,000 | 0.070 |
28/08/2024 | - | - | - | - | 0 | - |
27/08/2024 | 0.071 | 0.071 | 0.071 | 0.071 | 700 | 0.071 |
26/08/2024 | - | - | - | - | 0 | - |
23/08/2024 | - | - | - | - | 0 | - |
22/08/2024 | - | - | - | - | 0 | - |
21/08/2024 | - | - | - | - | 0 | - |
20/08/2024 | - | - | - | - | 0 | - |
19/08/2024 | - | - | - | - | 0 | - |
16/08/2024 | - | - | - | - | 0 | - |
15/08/2024 | - | - | - | - | 0 | - |
14/08/2024 | - | - | - | - | 0 | - |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include