Khong Guan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.99	0.99	0.99	0.99	0.99	-	2,900
Aug 14, 2026	0.99	0.99	0.99	0.99	0.99	-	900
Aug 13, 2026	0.98	0.99	0.98	0.99	0.99	16.47%	1,000
Aug 12, 2026	0.85	0.85	0.85	0.85	0.85	-	3,000
Aug 3, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	1,600
Jul 15, 2026	0.88	0.88	0.85	0.85	0.85	-8.15%	11,000
Jul 14, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,600
Jul 9, 2026	0.91	0.91	0.91	0.91	0.91	-	300
Jul 8, 2026	0.91	0.91	0.91	0.91	0.91	-	500
Jul 7, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	500
Jun 12, 2026	0.89	0.92	0.89	0.92	0.92	-	5,100
May 25, 2026	0.92	0.92	0.92	0.92	0.92	-4.66%	300
Apr 29, 2026	0.96	0.97	0.96	0.97	0.97	9.04%	200
Apr 27, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	200
Apr 23, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	4,200
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