Knusford Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.555	0.555	0.555	0.555	0.555	100
2022-04-27	0.560	0.630	0.560	0.630	0.630	300
2022-04-25	0.625	0.625	0.555	0.625	0.625	300
2022-04-22	0.600	0.600	0.550	0.550	0.550	200
2022-04-07	0.580	0.600	0.580	0.600	0.600	17,700
2022-04-06	0.590	0.630	0.530	0.530	0.530	31,300
2022-03-11	0.580	0.580	0.580	0.580	0.580	100
2022-03-10	0.580	0.580	0.580	0.580	0.580	3,000
2022-03-08	0.550	0.550	0.550	0.550	0.550	15,000
2022-03-07	0.565	0.565	0.550	0.550	0.550	25,600
2022-03-02	0.570	0.570	0.570	0.570	0.570	4,000
2022-02-28	0.565	0.565	0.565	0.565	0.565	5,000
2022-02-24	0.565	0.565	0.565	0.565	0.565	1,000
2022-02-23	0.550	0.560	0.550	0.560	0.560	10,500
2022-02-22	0.550	0.550	0.550	0.550	0.550	7,800
2022-02-14	0.575	0.575	0.550	0.550	0.550	9,800
2022-01-28	0.570	0.570	0.570	0.570	0.570	3,500
2022-01-20	0.580	0.580	0.580	0.580	0.580	100
2022-01-19	0.600	0.600	0.600	0.600	0.600	5,000
2022-01-12	0.620	0.650	0.620	0.650	0.650	1,200
2022-01-06	0.590	0.590	0.590	0.590	0.590	1,000
2022-01-04	0.610	0.610	0.600	0.600	0.600	16,000
2022-01-03	0.605	0.605	0.605	0.605	0.605	2,000
2021-12-31	0.610	0.615	0.610	0.615	0.615	3,000
2021-12-24	0.680	0.680	0.680	0.680	0.680	200
2021-12-15	0.650	0.650	0.650	0.650	0.650	18,300
2021-12-07	0.625	0.675	0.625	0.675	0.675	5,100
2021-12-01	0.650	0.650	0.650	0.650	0.650	1,500
2021-11-19	0.650	0.655	0.650	0.650	0.650	10,000
2021-11-17	0.720	0.720	0.720	0.720	0.720	2,000
2021-10-29	0.660	0.720	0.660	0.720	0.720	9,600
2021-10-28	0.690	0.690	0.690	0.690	0.690	10,000
2021-10-25	0.700	0.720	0.700	0.720	0.720	26,500
2021-10-21	0.720	0.720	0.720	0.720	0.720	10,000
2021-10-15	0.720	0.720	0.720	0.720	0.720	14,600
2021-10-14	0.710	0.710	0.700	0.700	0.700	5,000

← NewerPage 13 of 13 · 756 trading days

Stock splits

No stock splits on record.

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.