Khong Guan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.91	0.92	0.87	0.87	0.87	-2.79%	2,100
Sep 8, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	1,000
Sep 1, 2025	0.90	0.90	0.89	0.89	0.89	-2.20%	900
Aug 29, 2025	0.91	0.92	0.91	0.91	0.91	1.11%	3,000
Aug 28, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	3,000
Aug 12, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	2,000
Aug 11, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	2,200
Jul 25, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Jul 23, 2025	0.91	0.91	0.90	0.90	0.90	-	1,300
Jul 22, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	300
Jul 10, 2025	0.89	0.90	0.89	0.90	0.90	-0.56%	4,500
Jul 9, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	10,400
Jul 8, 2025	0.89	0.89	0.89	0.89	0.89	-	5,000
Jul 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	100
Jul 3, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	6,000
Jul 2, 2025	0.88	0.88	0.88	0.88	0.88	-	1,500
Jun 24, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	100
Jun 23, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	20,900
Jun 20, 2025	0.88	0.88	0.88	0.88	0.88	1.73%	2,400
Jun 16, 2025	0.88	0.88	0.87	0.87	0.87	-	10,000
Jun 9, 2025	0.87	0.87	0.87	0.87	0.87	-	3,000
Jun 5, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	12,000
May 15, 2025	0.87	0.87	0.86	0.86	0.86	-0.58%	500
May 13, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	3,000
May 9, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	1,900
May 8, 2025	0.87	0.88	0.87	0.88	0.88	-	2,200
May 7, 2025	0.89	0.89	0.88	0.88	0.88	-2.78%	39,000
Apr 29, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	1,200
Apr 16, 2025	0.88	0.90	0.88	0.88	0.88	0.57%	7,000
Apr 9, 2025	0.88	0.88	0.88	0.88	0.88	-1.69%	3,100
Apr 3, 2025	0.91	0.91	0.89	0.89	0.89	-3.26%	5,200
Apr 2, 2025	0.92	0.92	0.92	0.92	0.92	-	100
Mar 27, 2025	0.89	0.92	0.88	0.92	0.92	-	2,400