Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.810	0.810	0.795	0.800	0.800	27,900
2023-11-30	0.800	0.810	0.790	0.810	0.810	39,500
2023-11-29	0.805	0.805	0.800	0.800	0.800	22,200
2023-11-28	0.835	0.835	0.810	0.815	0.815	53,900
2023-11-27	0.870	0.870	0.820	0.820	0.820	67,900
2023-11-23	0.820	0.820	0.815	0.815	0.815	51,000
2023-11-22	0.830	0.830	0.830	0.830	0.830	19,000
2023-11-21	0.830	0.850	0.830	0.850	0.850	56,500
2023-11-20	0.840	0.840	0.830	0.830	0.830	78,000
2023-11-17	0.840	0.860	0.840	0.860	0.860	23,500
2023-11-16	0.860	0.865	0.840	0.865	0.865	40,000
2023-11-15	0.895	0.895	0.840	0.870	0.870	28,800
2023-11-14	0.835	0.835	0.835	0.835	0.835	11,000
2023-11-10	0.845	0.870	0.835	0.840	0.840	24,200
2023-11-09	0.850	0.865	0.840	0.845	0.845	50,900
2023-11-08	0.880	0.880	0.870	0.875	0.875	5,900
2023-11-06	0.830	0.910	0.830	0.880	0.880	144,800
2023-11-03	0.830	0.830	0.830	0.830	0.830	3,000
2023-11-02	0.815	0.820	0.815	0.820	0.820	28,500
2023-11-01	0.820	0.820	0.810	0.815	0.815	16,800
2023-10-31	0.820	0.850	0.810	0.825	0.825	33,200
2023-10-30	0.865	0.865	0.820	0.830	0.830	95,100
2023-10-27	0.860	0.860	0.825	0.845	0.845	54,100
2023-10-26	0.810	0.870	0.810	0.865	0.865	123,700
2023-10-25	0.825	0.830	0.820	0.830	0.830	26,700
2023-10-24	0.830	0.845	0.810	0.825	0.825	186,300
2023-10-23	0.820	0.850	0.820	0.820	0.820	104,100
2023-10-20	0.830	0.850	0.820	0.840	0.840	38,100
2023-10-19	0.825	0.870	0.825	0.845	0.845	59,700
2023-10-18	0.870	0.870	0.825	0.860	0.860	114,900
2023-10-17	0.890	0.890	0.885	0.885	0.885	24,000
2023-10-16	0.890	0.910	0.870	0.910	0.910	87,400
2023-10-13	0.915	0.945	0.900	0.920	0.920	180,400
2023-10-12	0.910	0.970	0.890	0.940	0.940	630,100
2023-10-11	0.905	0.930	0.885	0.920	0.920	109,000
2023-10-10	0.840	0.910	0.840	0.905	0.905	257,200
2023-10-09	0.930	0.930	0.845	0.885	0.885	133,000
2023-10-06	0.940	0.940	0.895	0.935	0.935	391,700
2023-10-05	0.900	0.975	0.865	0.935	0.935	1,054,400
2023-10-04	0.820	0.900	0.810	0.895	0.895	662,100
2023-10-03	0.895	0.895	0.825	0.825	0.825	398,200
2023-10-02	0.935	0.950	0.800	0.860	0.860	1,135,200
2023-09-29	0.895	0.990	0.800	0.915	0.915	3,475,400
2023-09-27	0.665	0.715	0.665	0.715	0.715	19,300
2023-09-26	0.850	0.875	0.680	0.705	0.705	473,900
2023-09-25	0.660	0.810	0.660	0.810	0.810	397,900
2023-09-22	0.560	0.610	0.560	0.610	0.610	20,000
2023-09-20	0.610	0.610	0.600	0.600	0.600	11,000
2023-09-11	0.605	0.605	0.590	0.590	0.590	15,000
2023-09-08	0.595	0.595	0.595	0.595	0.595	25,000
2023-09-07	0.610	0.610	0.610	0.610	0.610	25,000
2023-08-30	0.650	0.795	0.605	0.605	0.605	52,100
2023-08-29	0.655	0.655	0.655	0.655	0.655	1,100
2023-08-28	0.630	0.655	0.630	0.655	0.655	40,000
2023-08-25	0.590	0.650	0.590	0.630	0.630	37,900
2023-08-18	0.615	0.620	0.595	0.595	0.595	17,800
2023-08-15	0.600	0.620	0.600	0.620	0.620	2,200
2023-08-14	0.560	0.600	0.560	0.600	0.600	11,000
2023-08-11	0.510	0.560	0.510	0.520	0.520	43,000
2023-08-03	0.560	0.625	0.500	0.625	0.625	10,800

← NewerPage 11 of 13 · 756 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.