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 (07/11/2024 to 20/11/2024) |
0.088 | 0.090 | 0.080 | 0.080 | 67,500 | 0.080 |
| Previous 2 weeks (23/10/2024 to 06/11/2024) |
0.073 | 0.088 | 0.073 | 0.088 | 107,500 | 0.088 |
| Previous 4 weeks (25/09/2024 to 22/10/2024) |
0.070 | 0.073 | 0.070 | 0.073 | 34,300 | 0.073 |
| Daily Historical Data | ||||||
| 20/11/2024 | - | - | - | - | 0 | - |
| 19/11/2024 | - | - | - | - | 0 | - |
| 18/11/2024 | - | - | - | - | 0 | - |
| 15/11/2024 | - | - | - | - | 0 | - |
| 14/11/2024 | - | - | - | - | 0 | - |
| 13/11/2024 | 0.082 | 0.082 | 0.080 | 0.080 | 50,000 | 0.080 |
| 12/11/2024 | - | - | - | - | 0 | - |
| 11/11/2024 | 0.090 | 0.090 | 0.090 | 0.090 | 17,500 | 0.090 |
| 08/11/2024 | - | - | - | - | 0 | - |
| 07/11/2024 | - | - | - | - | 0 | - |
| 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 | - |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include