Knusford Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.680	0.710	0.680	0.710	0.710	40,400
2024-11-20	0.680	0.680	0.680	0.680	0.680	41,300
2024-11-18	0.715	0.730	0.715	0.730	0.730	2,900
2024-11-15	0.715	0.720	0.700	0.720	0.720	17,500
2024-11-13	0.670	0.720	0.670	0.720	0.720	16,800
2024-11-07	0.750	0.750	0.720	0.740	0.740	54,600
2024-11-04	0.700	0.700	0.700	0.700	0.700	3,000
2024-10-30	0.700	0.750	0.700	0.700	0.700	6,000
2024-10-24	0.700	0.770	0.700	0.770	0.770	3,300
2024-10-21	0.780	0.780	0.780	0.780	0.780	200
2024-10-17	0.710	0.710	0.710	0.710	0.710	10,000
2024-10-15	0.705	0.720	0.705	0.720	0.720	10,500
2024-10-11	0.720	0.720	0.720	0.720	0.720	3,800
2024-10-09	0.700	0.720	0.700	0.720	0.720	51,000
2024-10-07	0.720	0.720	0.720	0.720	0.720	5,500
2024-10-04	0.700	0.700	0.700	0.700	0.700	10,000
2024-10-03	0.720	0.720	0.720	0.720	0.720	10,000
2024-10-01	0.720	0.775	0.720	0.720	0.720	3,300
2024-09-26	0.735	0.780	0.735	0.780	0.780	10,200
2024-09-25	0.750	0.750	0.735	0.735	0.735	16,000
2024-09-24	0.750	0.785	0.750	0.755	0.755	41,200
2024-09-20	0.790	0.790	0.790	0.790	0.790	100
2024-09-19	0.615	0.750	0.615	0.750	0.750	6,000
2024-09-18	0.790	0.790	0.790	0.790	0.790	100
2024-09-17	0.790	0.790	0.790	0.790	0.790	300
2024-09-12	0.700	0.720	0.680	0.720	0.720	66,000
2024-09-11	0.665	0.665	0.665	0.665	0.665	6,000
2024-09-06	0.635	0.635	0.635	0.635	0.635	5,100
2024-09-03	0.700	0.700	0.700	0.700	0.700	7,300
2024-08-30	0.700	0.700	0.700	0.700	0.700	10,000
2024-08-26	0.705	0.705	0.705	0.705	0.705	13,600
2024-08-20	0.730	0.730	0.730	0.730	0.730	1,000
2024-08-16	0.730	0.730	0.730	0.730	0.730	5,100
2024-08-15	0.730	0.730	0.730	0.730	0.730	12,500
2024-08-14	0.750	0.750	0.730	0.730	0.730	88,500
2024-08-13	0.730	0.760	0.730	0.740	0.740	43,500
2024-08-12	0.730	0.730	0.730	0.730	0.730	25,000
2024-08-09	0.735	0.745	0.730	0.730	0.730	25,100
2024-08-08	0.730	0.745	0.730	0.730	0.730	14,500
2024-08-05	0.755	0.755	0.725	0.725	0.725	55,300
2024-08-02	0.800	0.800	0.755	0.755	0.755	50,100
2024-08-01	0.800	0.800	0.800	0.800	0.800	15,000
2024-07-31	0.760	0.800	0.750	0.800	0.800	63,500
2024-07-30	0.770	0.770	0.765	0.765	0.765	10,100
2024-07-26	0.800	0.800	0.790	0.800	0.800	68,200
2024-07-25	0.800	0.800	0.780	0.800	0.800	37,000
2024-07-24	0.800	0.840	0.800	0.840	0.840	132,100
2024-07-23	0.805	0.815	0.800	0.800	0.800	40,800
2024-07-22	0.805	0.830	0.805	0.815	0.815	56,800
2024-07-19	0.830	0.850	0.820	0.820	0.820	237,500
2024-07-18	0.830	0.840	0.810	0.810	0.810	386,200
2024-07-17	0.800	0.830	0.790	0.830	0.830	210,900
2024-07-16	0.810	0.820	0.800	0.800	0.800	33,000
2024-07-15	0.810	0.855	0.800	0.800	0.800	103,300
2024-07-12	0.750	0.810	0.750	0.810	0.810	47,800
2024-07-11	0.815	0.815	0.750	0.750	0.750	25,000
2024-07-05	0.760	0.760	0.760	0.760	0.760	2,000
2024-07-04	0.760	0.760	0.760	0.760	0.760	6,200
2024-07-03	0.760	0.760	0.760	0.760	0.760	2,100
2024-07-02	0.765	0.800	0.765	0.800	0.800	4,400

← NewerPage 8 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.