Knusford Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	-	1,000
Sep 4, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	30,000
Aug 27, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	7,600
Aug 26, 2025	0.47	0.47	0.47	0.47	0.47	-5.10%	15,000
Aug 22, 2025	0.49	0.49	0.49	0.49	0.49	4.26%	300
Aug 20, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	30,000
Aug 19, 2025	0.49	0.49	0.49	0.49	0.49	2.08%	11,800
Aug 18, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	33,100
Aug 15, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	900
Aug 14, 2025	0.49	0.49	0.49	0.49	0.49	1.04%	10,000
Aug 13, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	8,000
Aug 12, 2025	0.48	0.48	0.47	0.47	0.47	2.17%	15,000
Aug 11, 2025	0.46	0.47	0.46	0.46	0.46	-	8,500
Aug 8, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	52,700
Aug 7, 2025	0.48	0.48	0.48	0.48	0.48	-	36,400
Aug 6, 2025	0.49	0.49	0.48	0.48	0.48	-	67,600
Aug 5, 2025	0.48	0.48	0.48	0.48	0.48	-	13,000
Aug 4, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	53,000
Aug 1, 2025	0.48	0.50	0.48	0.50	0.50	6.38%	92,500
Jul 31, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	237,000