Khong Guan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-	5,500
Apr 7, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	300
Mar 31, 2026	0.89	0.90	0.89	0.90	0.90	4.05%	1,300
Mar 27, 2026	0.91	0.91	0.83	0.87	0.87	-11.28%	11,000
Mar 25, 2026	0.93	0.98	0.93	0.98	0.98	9.55%	1,600
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	-	1,100
Mar 16, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	3,100
Mar 2, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	1,300
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	2,400
Feb 4, 2026	0.88	0.88	0.87	0.87	0.87	-8.47%	1,000
Feb 3, 2026	0.95	0.95	0.95	0.95	0.95	-	4,900
Feb 2, 2026	0.95	0.95	0.95	0.95	0.95	-	5,100
Jan 19, 2026	0.95	0.95	0.95	0.95	0.95	-	2,000
Jan 5, 2026	0.95	0.95	0.95	0.95	0.95	5.00%	1,000
Dec 22, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	4,000
Dec 16, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	6,000
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	-	1,000
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	-	2,000
Dec 9, 2025	0.89	0.89	0.89	0.89	0.89	-3.26%	200
Nov 14, 2025	0.92	0.92	0.92	0.92	0.91	-	4,100
Oct 22, 2025	0.88	0.92	0.88	0.92	0.91	5.75%	3,000