Knusford Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	11,100
Aug 7, 2026	0.35	0.37	0.34	0.37	0.37	1.37%	46,700
Aug 6, 2026	0.35	0.38	0.33	0.37	0.37	-3.95%	39,600
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	100
Aug 4, 2026	0.35	0.39	0.35	0.39	0.39	-1.28%	2,900
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	5,100
Jul 22, 2026	0.39	0.39	0.38	0.38	0.38	5.56%	10,200
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-11.11%	20,000
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	7,800
Jul 14, 2026	0.40	0.41	0.36	0.40	0.40	8.11%	30,200
Jul 13, 2026	0.38	0.38	0.37	0.37	0.37	-12.94%	8,000
Jul 3, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	5,100
Jul 2, 2026	0.38	0.42	0.38	0.42	0.42	-2.35%	16,000
Jun 16, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	200
Jun 15, 2026	0.38	0.43	0.38	0.42	0.42	-2.33%	2,200
Jun 10, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	15,000
May 25, 2026	0.44	0.44	0.44	0.44	0.44	4.82%	200
May 19, 2026	0.36	0.42	0.36	0.42	0.42	-	200
May 18, 2026	0.42	0.42	0.42	0.42	0.42	-	2,000
May 14, 2026	0.42	0.42	0.42	0.42	0.42	12.16%	100
May 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	1,000
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-9.64%	1,000
Apr 29, 2026	0.38	0.42	0.38	0.42	0.42	-	2,100
Apr 28, 2026	0.39	0.42	0.39	0.42	0.42	-1.19%	25,200
Apr 17, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	1,000
Apr 16, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	100
Apr 15, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	4,200
Apr 14, 2026	0.38	0.39	0.38	0.39	0.39	-	4,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	29,300
Apr 9, 2026	0.39	0.45	0.39	0.41	0.41	-8.89%	43,100
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