Knusford Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.865	0.865	0.860	0.860	0.860	40,000
2024-03-01	0.875	0.890	0.870	0.875	0.875	47,900
2024-02-29	0.890	0.890	0.875	0.875	0.875	22,400
2024-02-28	0.890	0.890	0.890	0.890	0.890	10,000
2024-02-27	0.900	0.935	0.890	0.930	0.930	43,200
2024-02-26	0.900	0.900	0.890	0.900	0.900	92,000
2024-02-23	0.895	0.900	0.895	0.895	0.895	118,500
2024-02-22	0.885	0.905	0.885	0.895	0.895	160,400
2024-02-21	0.870	0.870	0.860	0.865	0.865	30,000
2024-02-20	0.880	0.880	0.880	0.880	0.880	8,000
2024-02-19	0.890	0.890	0.870	0.880	0.880	22,000
2024-02-16	0.890	0.900	0.890	0.900	0.900	32,000
2024-02-15	0.895	0.930	0.895	0.900	0.900	70,100
2024-02-14	0.890	0.900	0.885	0.900	0.900	81,400
2024-02-13	0.890	0.910	0.890	0.900	0.900	20,200
2024-02-09	0.890	0.910	0.890	0.910	0.910	21,200
2024-02-08	0.885	0.885	0.885	0.885	0.885	3,900
2024-02-07	0.870	0.885	0.855	0.885	0.885	171,700
2024-02-06	0.875	0.895	0.860	0.890	0.890	270,600
2024-02-05	0.875	0.875	0.875	0.875	0.875	2,000
2024-02-02	0.915	0.915	0.870	0.875	0.875	157,000
2024-01-31	0.900	0.945	0.900	0.910	0.910	224,500
2024-01-30	0.900	0.905	0.900	0.900	0.900	59,000
2024-01-29	0.935	0.935	0.905	0.905	0.905	132,800
2024-01-26	0.945	0.950	0.925	0.925	0.925	525,900
2024-01-24	0.915	0.940	0.915	0.935	0.935	303,400
2024-01-23	0.915	0.920	0.910	0.910	0.910	19,700
2024-01-22	0.920	0.920	0.905	0.915	0.915	50,000
2024-01-19	0.870	0.915	0.870	0.890	0.890	43,500
2024-01-18	0.885	0.885	0.860	0.870	0.870	111,000
2024-01-17	0.905	0.905	0.890	0.900	0.900	150,000
2024-01-16	0.965	0.970	0.900	0.930	0.930	443,700
2024-01-15	0.925	0.975	0.915	0.965	0.965	663,200
2024-01-12	0.885	0.920	0.880	0.920	0.920	237,500
2024-01-11	0.890	0.910	0.885	0.885	0.885	576,400
2024-01-10	0.880	0.880	0.870	0.880	0.880	323,600
2024-01-09	0.890	0.890	0.870	0.880	0.880	360,000
2024-01-08	0.870	0.940	0.865	0.890	0.890	712,900
2024-01-05	0.840	0.875	0.840	0.865	0.865	196,800
2024-01-04	0.900	0.905	0.850	0.860	0.860	450,300
2024-01-03	0.825	0.980	0.825	0.905	0.905	391,100
2024-01-02	0.830	0.840	0.825	0.835	0.835	286,600
2023-12-29	0.805	0.860	0.805	0.830	0.830	840,400
2023-12-28	0.820	0.825	0.810	0.810	0.810	54,200
2023-12-27	0.800	0.805	0.800	0.800	0.800	59,100
2023-12-26	0.830	0.830	0.805	0.810	0.810	99,400
2023-12-22	0.850	0.850	0.815	0.815	0.815	39,200
2023-12-21	0.815	0.820	0.815	0.815	0.815	29,000
2023-12-20	0.820	0.825	0.820	0.820	0.820	43,200
2023-12-19	0.820	0.845	0.820	0.830	0.830	61,000
2023-12-18	0.830	0.835	0.820	0.820	0.820	96,000
2023-12-15	0.830	0.830	0.820	0.820	0.820	19,500
2023-12-14	0.835	0.835	0.830	0.835	0.835	93,000
2023-12-13	0.835	0.840	0.815	0.830	0.830	251,400
2023-12-12	0.835	0.835	0.830	0.835	0.835	15,000
2023-12-11	0.815	0.840	0.815	0.835	0.835	88,500
2023-12-07	0.785	0.800	0.745	0.800	0.800	6,200
2023-12-06	0.770	0.800	0.765	0.800	0.800	60,900
2023-12-05	0.775	0.775	0.775	0.775	0.775	15,000
2023-12-04	0.775	0.775	0.775	0.775	0.775	10,000

← NewerPage 10 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.