Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.375	0.375	0.375	0.375	0.375	1,000
2026-04-29	0.380	0.415	0.380	0.415	0.415	2,100
2026-04-28	0.385	0.415	0.385	0.415	0.415	25,200
2026-04-27	0.420	0.420	0.420	0.420	0.420	0
2026-04-24	0.420	0.420	0.420	0.420	0.420	0
2026-04-23	0.420	0.420	0.420	0.420	0.420	0
2026-04-22	0.420	0.420	0.420	0.420	0.420	0
2026-04-21	0.420	0.420	0.420	0.420	0.420	0
2026-04-20	0.420	0.420	0.420	0.420	0.420	0
2026-04-17	0.395	0.420	0.395	0.420	0.420	1,000
2026-04-16	0.405	0.405	0.405	0.405	0.405	100
2026-04-15	0.395	0.395	0.375	0.395	0.395	4,200
2026-04-14	0.380	0.390	0.380	0.390	0.390	4,000
2026-04-13	0.390	0.390	0.390	0.390	0.390	0
2026-04-10	0.385	0.390	0.385	0.390	0.390	29,300
2026-04-09	0.385	0.450	0.385	0.410	0.410	43,100
2026-04-08	0.450	0.450	0.450	0.450	0.450	0
2026-04-07	0.450	0.450	0.450	0.450	0.450	0
2026-04-06	0.450	0.450	0.450	0.450	0.450	0
2026-04-03	0.450	0.450	0.450	0.450	0.450	0
2026-04-02	0.450	0.450	0.450	0.450	0.450	0
2026-04-01	0.450	0.450	0.450	0.450	0.450	0
2026-03-31	0.450	0.450	0.450	0.450	0.450	0
2026-03-30	0.450	0.450	0.450	0.450	0.450	29,000
2026-03-27	0.445	0.490	0.445	0.470	0.470	500
2026-03-26	0.445	0.445	0.445	0.445	0.445	0
2026-03-25	0.445	0.445	0.445	0.445	0.445	200
2026-03-24	0.450	0.450	0.400	0.450	0.450	800
2026-03-20	0.390	0.390	0.390	0.390	0.390	0
2026-03-19	0.390	0.390	0.390	0.390	0.390	0
2026-03-18	0.390	0.390	0.390	0.390	0.390	0
2026-03-17	0.390	0.390	0.390	0.390	0.390	0
2026-03-16	0.390	0.390	0.390	0.390	0.390	0
2026-03-13	0.390	0.390	0.390	0.390	0.390	0
2026-03-12	0.390	0.390	0.390	0.390	0.390	0
2026-03-11	0.390	0.390	0.390	0.390	0.390	0
2026-03-10	0.390	0.390	0.390	0.390	0.390	0
2026-03-09	0.355	0.390	0.355	0.390	0.390	11,300
2026-03-06	0.365	0.390	0.360	0.390	0.390	4,400
2026-03-05	0.375	0.395	0.370	0.395	0.395	2,200
2026-03-04	0.360	0.375	0.360	0.375	0.375	5,100
2026-03-03	0.380	0.385	0.360	0.385	0.385	5,800
2026-03-02	0.355	0.390	0.355	0.390	0.390	5,900
2026-02-27	0.380	0.385	0.380	0.380	0.380	29,700
2026-02-26	0.400	0.400	0.380	0.400	0.400	132,400
2026-02-25	0.430	0.460	0.405	0.440	0.440	40,200
2026-02-24	0.500	0.500	0.420	0.435	0.435	157,500
2026-02-23	0.675	0.675	0.675	0.675	0.675	0
2026-02-20	0.675	0.675	0.675	0.675	0.675	0
2026-02-19	0.675	0.675	0.675	0.675	0.675	0
2026-02-16	0.675	0.675	0.675	0.675	0.675	100
2026-02-13	0.415	0.415	0.415	0.415	0.415	0
2026-02-12	0.415	0.415	0.415	0.415	0.415	0
2026-02-11	0.415	0.415	0.415	0.415	0.415	0
2026-02-10	0.415	0.415	0.415	0.415	0.415	1,000
2026-02-09	0.415	0.415	0.415	0.415	0.415	0
2026-02-06	0.415	0.415	0.415	0.415	0.415	0
2026-02-05	0.415	0.415	0.415	0.415	0.415	0
2026-02-04	0.415	0.415	0.415	0.415	0.415	0
2026-02-03	0.415	0.415	0.415	0.415	0.415	0

← NewerPage 3 of 5 · 254 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.