Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.385	0.390	0.385	0.390	0.390	5,100
2026-07-22	0.385	0.385	0.380	0.380	0.380	10,200
2026-07-21	0.360	0.360	0.360	0.360	0.360	0
2026-07-20	0.360	0.360	0.360	0.360	0.360	20,000
2026-07-17	0.400	0.405	0.400	0.405	0.405	7,800
2026-07-16	0.400	0.400	0.400	0.400	0.400	0
2026-07-15	0.400	0.400	0.400	0.400	0.400	0
2026-07-14	0.400	0.405	0.360	0.400	0.400	30,200
2026-07-13	0.375	0.375	0.370	0.370	0.370	8,000
2026-07-10	0.425	0.425	0.425	0.425	0.425	0
2026-07-09	0.425	0.425	0.425	0.425	0.425	0
2026-07-08	0.425	0.425	0.425	0.425	0.425	0
2026-07-07	0.425	0.425	0.425	0.425	0.425	0
2026-07-06	0.425	0.425	0.425	0.425	0.425	0
2026-07-03	0.415	0.425	0.415	0.425	0.425	5,100
2026-07-02	0.375	0.415	0.375	0.415	0.415	16,000
2026-07-01	0.425	0.425	0.425	0.425	0.425	0
2026-06-30	0.425	0.425	0.425	0.425	0.425	0
2026-06-29	0.425	0.425	0.425	0.425	0.425	0
2026-06-26	0.425	0.425	0.425	0.425	0.425	0
2026-06-25	0.425	0.425	0.425	0.425	0.425	0
2026-06-24	0.425	0.425	0.425	0.425	0.425	0
2026-06-23	0.425	0.425	0.425	0.425	0.425	0
2026-06-22	0.425	0.425	0.425	0.425	0.425	0
2026-06-19	0.425	0.425	0.425	0.425	0.425	0
2026-06-18	0.425	0.425	0.425	0.425	0.425	0
2026-06-17	0.425	0.425	0.425	0.425	0.425	0
2026-06-16	0.425	0.425	0.425	0.425	0.425	200
2026-06-15	0.375	0.425	0.375	0.420	0.420	2,200
2026-06-12	0.430	0.430	0.430	0.430	0.430	0
2026-06-11	0.430	0.430	0.430	0.430	0.430	0
2026-06-10	0.430	0.430	0.430	0.430	0.430	15,000
2026-06-09	0.435	0.435	0.435	0.435	0.435	0
2026-06-08	0.435	0.435	0.435	0.435	0.435	0
2026-06-05	0.435	0.435	0.435	0.435	0.435	0
2026-06-04	0.435	0.435	0.435	0.435	0.435	0
2026-06-03	0.435	0.435	0.435	0.435	0.435	0
2026-06-02	0.435	0.435	0.435	0.435	0.435	0
2026-06-01	0.435	0.435	0.435	0.435	0.435	0
2026-05-29	0.435	0.435	0.435	0.435	0.435	0
2026-05-28	0.435	0.435	0.435	0.435	0.435	0
2026-05-27	0.435	0.435	0.435	0.435	0.435	0
2026-05-26	0.435	0.435	0.435	0.435	0.435	0
2026-05-25	0.440	0.440	0.435	0.435	0.435	200
2026-05-22	0.415	0.415	0.415	0.415	0.415	0
2026-05-21	0.415	0.415	0.415	0.415	0.415	0
2026-05-20	0.415	0.415	0.415	0.415	0.415	0
2026-05-19	0.360	0.415	0.360	0.415	0.415	200
2026-05-18	0.415	0.415	0.415	0.415	0.415	2,000
2026-05-15	0.415	0.415	0.415	0.415	0.415	0
2026-05-14	0.415	0.415	0.415	0.415	0.415	100
2026-05-13	0.370	0.370	0.370	0.370	0.370	0
2026-05-12	0.370	0.370	0.370	0.370	0.370	0
2026-05-11	0.370	0.370	0.370	0.370	0.370	1,000
2026-05-08	0.375	0.375	0.375	0.375	0.375	0
2026-05-07	0.375	0.375	0.375	0.375	0.375	0
2026-05-06	0.375	0.375	0.375	0.375	0.375	0
2026-05-05	0.375	0.375	0.375	0.375	0.375	0
2026-05-04	0.375	0.375	0.375	0.375	0.375	0
2026-05-01	0.375	0.375	0.375	0.375	0.375	0

← NewerPage 2 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.