KNM Group Berhad (KLSE:KNM)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Sep 9, 2025
KNM Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 807,500 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 440,800 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 387,400 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 400,900 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 552,300 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,373,100 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 73,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 446,100 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 86,200 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 270,200 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 378,900 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,474,400 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 8,530,800 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 795,900 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,495,500 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,654,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 156,200 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 311,600 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,017,200 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 630,200 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,224,800 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,544,000 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 6,101,600 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,157,100 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,734,600 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 8,747,300 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 135,700 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 677,300 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 649,600 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,395,300 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,090,400 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,717,100 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,755,100 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,976,800 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 592,600 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 116,600 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 317,600 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 988,500 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,612,700 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,138,700 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,847,600 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,310,400 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,100 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 779,800 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 118,500 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 293,700 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 231,400 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 544,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,133,700 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 560,100 |