Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.485	0.485	0.485	0.485	0.485	10,000
2025-08-13	0.470	0.480	0.470	0.480	0.480	8,000
2025-08-12	0.475	0.475	0.470	0.470	0.470	15,000
2025-08-11	0.460	0.470	0.460	0.460	0.460	8,500
2025-08-08	0.475	0.475	0.460	0.460	0.460	52,700
2025-08-07	0.480	0.480	0.480	0.480	0.480	36,400
2025-08-06	0.485	0.485	0.480	0.480	0.480	67,600
2025-08-05	0.480	0.480	0.480	0.480	0.480	13,000
2025-08-04	0.495	0.495	0.480	0.480	0.480	53,000
2025-08-01	0.475	0.500	0.475	0.500	0.500	92,500
2025-07-31	0.500	0.500	0.470	0.470	0.470	237,000
2025-07-30	0.500	0.500	0.495	0.500	0.500	367,500
2025-07-29	0.560	0.560	0.505	0.510	0.510	553,400
2025-07-28	0.610	0.640	0.600	0.620	0.620	41,800
2025-07-25	0.590	0.590	0.590	0.590	0.590	20,000
2025-07-24	0.590	0.590	0.590	0.590	0.590	8,000
2025-07-23	0.600	0.610	0.600	0.610	0.610	18,000
2025-07-22	0.600	0.600	0.600	0.600	0.600	42,400
2025-07-21	0.600	0.600	0.600	0.600	0.600	16,500
2025-07-18	0.590	0.600	0.590	0.600	0.600	20,600
2025-07-17	0.580	0.590	0.580	0.590	0.590	47,000
2025-07-16	0.590	0.590	0.580	0.590	0.590	63,000
2025-07-15	0.590	0.590	0.590	0.590	0.590	26,900
2025-07-14	0.600	0.600	0.600	0.600	0.600	25,100
2025-07-11	0.590	0.590	0.590	0.590	0.590	17,000
2025-07-10	0.600	0.600	0.600	0.600	0.600	9,300
2025-07-09	0.610	0.610	0.610	0.610	0.610	0
2025-07-08	0.610	0.610	0.610	0.610	0.610	0
2025-07-07	0.600	0.610	0.600	0.610	0.610	26,000
2025-07-04	0.610	0.610	0.595	0.605	0.605	47,000
2025-07-03	0.610	0.610	0.610	0.610	0.610	0
2025-07-02	0.610	0.610	0.610	0.610	0.610	5,000
2025-07-01	0.605	0.610	0.605	0.605	0.605	49,000
2025-06-30	0.680	0.680	0.680	0.680	0.680	0
2025-06-26	0.680	0.680	0.680	0.680	0.680	0
2025-06-25	0.680	0.680	0.680	0.680	0.680	0
2025-06-24	0.680	0.680	0.680	0.680	0.680	0
2025-06-23	0.680	0.680	0.680	0.680	0.680	0
2025-06-20	0.680	0.680	0.680	0.680	0.680	0
2025-06-19	0.680	0.680	0.680	0.680	0.680	0
2025-06-18	0.680	0.680	0.680	0.680	0.680	0
2025-06-17	0.680	0.680	0.680	0.680	0.680	0
2025-06-16	0.680	0.680	0.680	0.680	0.680	0
2025-06-13	0.680	0.680	0.680	0.680	0.680	0
2025-06-12	0.680	0.680	0.680	0.680	0.680	500
2025-06-11	0.635	0.635	0.635	0.635	0.635	10,000
2025-06-10	0.635	0.635	0.635	0.635	0.635	0
2025-06-09	0.635	0.635	0.635	0.635	0.635	0
2025-06-06	0.635	0.635	0.635	0.635	0.635	0
2025-06-05	0.635	0.635	0.635	0.635	0.635	21,000
2025-06-04	0.635	0.635	0.635	0.635	0.635	12,000
2025-06-03	0.585	0.650	0.585	0.650	0.650	9,700
2025-05-30	0.650	0.650	0.650	0.650	0.650	0
2025-05-29	0.650	0.650	0.650	0.650	0.650	4,000
2025-05-28	0.650	0.650	0.650	0.650	0.650	11,000
2025-05-27	0.610	0.610	0.610	0.610	0.610	200
2025-05-26	0.610	0.610	0.610	0.610	0.610	6,000
2025-05-23	0.670	0.670	0.670	0.670	0.670	0
2025-05-22	0.670	0.670	0.670	0.670	0.670	11,000
2025-05-21	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 6 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.