Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.675	0.675	0.675	0.675	0.675	0
2025-05-19	0.675	0.675	0.675	0.675	0.675	0
2025-05-16	0.675	0.675	0.675	0.675	0.675	0
2025-05-15	0.670	0.695	0.670	0.675	0.675	28,900
2025-05-14	0.670	0.670	0.670	0.670	0.670	0
2025-05-13	0.670	0.670	0.670	0.670	0.670	0
2025-05-09	0.670	0.670	0.670	0.670	0.670	0
2025-05-08	0.670	0.670	0.670	0.670	0.670	0
2025-05-07	0.670	0.670	0.670	0.670	0.670	0
2025-05-06	0.670	0.670	0.670	0.670	0.670	0
2025-05-05	0.670	0.670	0.670	0.670	0.670	0
2025-05-02	0.670	0.670	0.670	0.670	0.670	0
2025-04-30	0.670	0.670	0.670	0.670	0.670	0
2025-04-29	0.670	0.670	0.670	0.670	0.670	0
2025-04-28	0.670	0.670	0.670	0.670	0.670	0
2025-04-25	0.670	0.670	0.670	0.670	0.670	0
2025-04-24	0.670	0.670	0.670	0.670	0.670	0
2025-04-23	0.670	0.670	0.670	0.670	0.670	0
2025-04-22	0.670	0.670	0.670	0.670	0.670	0
2025-04-21	0.670	0.670	0.670	0.670	0.670	1,500
2025-04-18	0.635	0.635	0.635	0.635	0.635	0
2025-04-17	0.635	0.635	0.635	0.635	0.635	0
2025-04-16	0.635	0.635	0.635	0.635	0.635	5,000
2025-04-15	0.630	0.630	0.630	0.630	0.630	15,000
2025-04-14	0.660	0.670	0.610	0.630	0.630	6,000
2025-04-11	0.650	0.650	0.650	0.650	0.650	900
2025-04-09	0.610	0.650	0.600	0.650	0.650	20,100
2025-04-08	0.700	0.700	0.700	0.700	0.700	100
2025-04-07	0.600	0.650	0.600	0.650	0.650	10,100
2025-04-04	0.600	0.600	0.600	0.600	0.600	1,000
2025-04-03	0.650	0.650	0.650	0.650	0.650	20,000
2025-04-02	0.630	0.650	0.630	0.650	0.650	13,000
2025-03-14	0.745	0.745	0.745	0.745	0.745	100
2025-03-10	0.660	0.660	0.660	0.660	0.660	15,600
2025-03-06	0.670	0.740	0.630	0.740	0.740	106,900
2025-03-04	0.680	0.745	0.680	0.745	0.745	33,100
2025-02-27	0.720	0.720	0.720	0.720	0.720	7,000
2025-02-25	0.700	0.745	0.700	0.745	0.745	10,100
2025-02-24	0.700	0.700	0.700	0.700	0.700	10,800
2025-02-21	0.730	0.730	0.710	0.710	0.710	85,100
2025-02-10	0.750	0.750	0.750	0.750	0.750	5,000
2025-02-05	0.680	0.680	0.680	0.680	0.680	2,000
2025-01-24	0.680	0.680	0.680	0.680	0.680	8,000
2025-01-17	0.650	0.650	0.650	0.650	0.650	25,700
2025-01-16	0.650	0.650	0.650	0.650	0.650	17,000
2025-01-15	0.650	0.650	0.650	0.650	0.650	5,000
2025-01-10	0.675	0.675	0.675	0.675	0.675	1,000
2025-01-02	0.665	0.665	0.665	0.665	0.665	27,000
2024-12-26	0.665	0.665	0.665	0.665	0.665	4,900
2024-12-24	0.665	0.665	0.665	0.665	0.665	2,000
2024-12-23	0.660	0.660	0.660	0.660	0.660	9,000
2024-12-20	0.670	0.670	0.655	0.660	0.660	17,900
2024-12-19	0.725	0.725	0.725	0.725	0.725	100
2024-12-13	0.710	0.725	0.710	0.725	0.725	9,000
2024-12-10	0.710	0.710	0.710	0.710	0.710	10,000
2024-12-04	0.720	0.720	0.720	0.720	0.720	2,400
2024-11-29	0.650	0.650	0.650	0.650	0.650	500
2024-11-28	0.660	0.670	0.660	0.670	0.670	43,100
2024-11-27	0.680	0.680	0.650	0.660	0.660	24,000
2024-11-22	0.675	0.680	0.665	0.680	0.680	35,000

← NewerPage 7 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.