Knusford Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	29,000
Mar 27, 2026	0.45	0.49	0.45	0.47	0.47	5.62%	500
Mar 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	200
Mar 24, 2026	0.45	0.45	0.40	0.45	0.45	15.38%	22,800
Mar 9, 2026	0.36	0.39	0.36	0.39	0.39	-	11,300
Mar 6, 2026	0.37	0.39	0.36	0.39	0.39	-1.27%	4,400
Mar 5, 2026	0.38	0.40	0.37	0.40	0.40	5.33%	2,200
Mar 4, 2026	0.36	0.38	0.36	0.38	0.38	-2.60%	5,100
Mar 3, 2026	0.38	0.39	0.36	0.39	0.39	-1.28%	5,800
Mar 2, 2026	0.36	0.39	0.36	0.39	0.39	2.63%	5,900
Feb 27, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	29,700
Feb 26, 2026	0.40	0.40	0.38	0.40	0.40	-9.09%	132,400
Feb 25, 2026	0.43	0.46	0.41	0.44	0.44	1.15%	40,200
Feb 24, 2026	0.50	0.50	0.42	0.44	0.44	-35.56%	157,500
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	62.65%	100
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Jan 28, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	100
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	5,000
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-	600
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	2,000
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,200
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	4,200
Jan 16, 2026	0.42	0.42	0.41	0.41	0.41	3.80%	3,600
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	2,000
Jan 14, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	60,000
Jan 13, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	19,900
Jan 12, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	11,100
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	33,600
Jan 5, 2026	0.41	0.41	0.38	0.40	0.40	-8.05%	55,200
Dec 31, 2025	0.40	0.45	0.40	0.44	0.44	-7.45%	40,100
Dec 24, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	1,000
Dec 3, 2025	0.48	0.48	0.48	0.48	0.48	-	200
Nov 25, 2025	0.48	0.48	0.45	0.48	0.48	-	22,100
Nov 18, 2025	0.48	0.48	0.48	0.48	0.48	7.95%	100
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	-3.30%	5,000
Nov 5, 2025	0.46	0.46	0.46	0.46	0.46	-	55,000
Nov 4, 2025	0.46	0.46	0.46	0.46	0.46	-3.19%	93,900
Oct 28, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	18,800
Oct 23, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	5,000
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	6.67%	71,500
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-	100
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	3,200
Oct 14, 2025	0.47	0.47	0.47	0.47	0.47	-	24,400
Oct 7, 2025	0.47	0.47	0.47	0.47	0.47	-6.00%	1,400
Oct 2, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	18,500
Sep 30, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	5,000