Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.640	0.640	0.630	0.630	0.630	30,000
2023-07-18	0.590	0.650	0.590	0.650	0.650	8,500
2023-07-17	0.570	0.590	0.570	0.590	0.590	3,600
2023-07-14	0.550	0.550	0.550	0.550	0.550	2,000
2023-07-12	0.465	0.500	0.465	0.500	0.500	2,000
2023-07-05	0.450	0.450	0.450	0.450	0.450	2,000
2023-06-27	0.505	0.505	0.500	0.500	0.500	9,200
2023-06-20	0.505	0.505	0.505	0.505	0.505	100
2023-06-19	0.510	0.510	0.510	0.510	0.510	3,000
2023-06-13	0.500	0.500	0.500	0.500	0.500	8,000
2023-05-25	0.500	0.580	0.500	0.580	0.580	1,100
2023-05-22	0.500	0.580	0.500	0.580	0.580	2,300
2023-05-19	0.480	0.570	0.480	0.570	0.570	2,500
2023-05-16	0.575	0.580	0.575	0.580	0.580	8,000
2023-05-15	0.480	0.580	0.480	0.580	0.580	4,000
2023-05-11	0.550	0.550	0.550	0.550	0.550	2,500
2023-04-28	0.600	0.600	0.600	0.600	0.600	100
2023-04-10	0.570	0.635	0.570	0.635	0.635	46,000
2023-03-31	0.590	0.645	0.590	0.645	0.645	900
2023-03-29	0.580	0.580	0.580	0.580	0.580	5,000
2023-03-28	0.580	0.580	0.580	0.580	0.580	15,000
2023-03-27	0.580	0.580	0.580	0.580	0.580	8,000
2023-03-16	0.460	0.505	0.460	0.505	0.505	7,200
2023-03-14	0.540	0.590	0.530	0.590	0.590	6,300
2023-03-08	0.540	0.540	0.540	0.540	0.540	100
2023-02-24	0.570	0.650	0.570	0.600	0.600	32,900
2023-02-23	0.545	0.570	0.545	0.570	0.570	35,000
2023-02-22	0.520	0.520	0.520	0.520	0.520	4,600
2023-02-09	0.550	0.550	0.550	0.550	0.550	1,000
2023-02-08	0.550	0.595	0.550	0.595	0.595	24,000
2023-01-19	0.600	0.600	0.600	0.600	0.600	700
2023-01-12	0.600	0.600	0.600	0.600	0.600	10,000
2023-01-03	0.600	0.600	0.600	0.600	0.600	1,000
2022-12-01	0.600	0.600	0.600	0.600	0.600	100
2022-11-09	0.520	0.520	0.520	0.520	0.520	100
2022-11-02	0.500	0.500	0.500	0.500	0.500	2,000
2022-11-01	0.500	0.500	0.500	0.500	0.500	3,000
2022-10-31	0.500	0.500	0.500	0.500	0.500	6,000
2022-10-26	0.510	0.510	0.510	0.510	0.510	2,900
2022-10-21	0.520	0.520	0.520	0.520	0.520	300
2022-10-20	0.520	0.520	0.520	0.520	0.520	200
2022-09-15	0.520	0.520	0.520	0.520	0.520	100
2022-09-14	0.460	0.460	0.460	0.460	0.460	100
2022-09-13	0.460	0.520	0.460	0.520	0.520	200
2022-09-08	0.470	0.520	0.470	0.520	0.520	2,200
2022-08-26	0.520	0.520	0.520	0.520	0.520	100
2022-08-24	0.460	0.525	0.460	0.525	0.525	3,600
2022-07-15	0.495	0.495	0.495	0.495	0.495	18,700
2022-07-13	0.510	0.510	0.475	0.495	0.495	3,700
2022-07-08	0.470	0.495	0.470	0.495	0.495	20,700
2022-06-20	0.525	0.525	0.525	0.525	0.525	5,000
2022-06-14	0.555	0.555	0.555	0.555	0.555	3,500
2022-06-13	0.555	0.555	0.555	0.555	0.555	14,500
2022-06-07	0.600	0.600	0.580	0.580	0.580	7,000
2022-05-31	0.550	0.630	0.550	0.630	0.630	2,100
2022-05-30	0.550	0.550	0.550	0.550	0.550	8,800
2022-05-24	0.520	0.520	0.520	0.520	0.520	13,300
2022-05-23	0.520	0.520	0.520	0.520	0.520	800
2022-05-18	0.500	0.500	0.500	0.500	0.500	100
2022-05-09	0.555	0.555	0.550	0.550	0.550	31,600

← NewerPage 12 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.