Investor Tools

Create your briefcase

Our download library allow you to download multiple files at once.

Sign up for email alerts

Historical Price

Historical price from Apr 03, 2025 to Jul 01, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (17/06/2025 to 01/07/2025)	0.680	0.680	0.605	0.605	49,000	0.605
Previous 2 weeks (03/06/2025 to 16/06/2025)	0.585	0.680	0.585	0.680	102,200	0.680
Previous 4 weeks (02/05/2025 to 30/05/2025)	0.670	0.695	0.610	0.650	61,100	0.650
Daily Historical Data
01/07/2025	0.605	0.610	0.605	0.605	49,000	0.605
30/06/2025	0.680	0.680	0.680	0.680	0	0.680
26/06/2025	0.680	0.680	0.680	0.680	0	0.680
25/06/2025	0.680	0.680	0.680	0.680	0	0.680
24/06/2025	0.680	0.680	0.680	0.680	0	0.680
23/06/2025	0.680	0.680	0.680	0.680	0	0.680
20/06/2025	0.680	0.680	0.680	0.680	0	0.680
19/06/2025	0.680	0.680	0.680	0.680	0	0.680
18/06/2025	0.680	0.680	0.680	0.680	0	0.680
17/06/2025	0.680	0.680	0.680	0.680	0	0.680
16/06/2025	0.680	0.680	0.680	0.680	0	0.680
13/06/2025	0.680	0.680	0.680	0.680	0	0.680
12/06/2025	0.680	0.680	0.680	0.680	500	0.680
11/06/2025	0.635	0.635	0.635	0.635	10,000	0.635
10/06/2025	0.635	0.635	0.635	0.635	0	0.635
09/06/2025	0.635	0.635	0.635	0.635	0	0.635
06/06/2025	0.635	0.635	0.635	0.635	0	0.635
05/06/2025	0.635	0.635	0.635	0.635	21,000	0.635
04/06/2025	0.635	0.635	0.635	0.635	12,000	0.635
03/06/2025	0.585	0.650	0.585	0.650	9,700	0.650
30/05/2025	0.650	0.650	0.650	0.650	0	0.650
29/05/2025	0.650	0.650	0.650	0.650	4,000	0.650
28/05/2025	0.650	0.650	0.650	0.650	11,000	0.650
27/05/2025	0.610	0.610	0.610	0.610	200	0.610
26/05/2025	0.610	0.610	0.610	0.610	6,000	0.610
23/05/2025	0.670	0.670	0.670	0.670	0	0.670
22/05/2025	0.670	0.670	0.670	0.670	11,000	0.670
21/05/2025	0.675	0.675	0.675	0.675	0	0.675
20/05/2025	0.675	0.675	0.675	0.675	0	0.675
19/05/2025	0.675	0.675	0.675	0.675	0	0.675
16/05/2025	0.675	0.675	0.675	0.675	0	0.675
15/05/2025	0.670	0.695	0.670	0.675	28,900	0.675
14/05/2025	0.670	0.670	0.670	0.670	0	0.670
13/05/2025	0.670	0.670	0.670	0.670	0	0.670
09/05/2025	0.670	0.670	0.670	0.670	0	0.670
08/05/2025	0.670	0.670	0.670	0.670	0	0.670
07/05/2025	0.670	0.670	0.670	0.670	0	0.670
06/05/2025	0.670	0.670	0.670	0.670	0	0.670
05/05/2025	0.670	0.670	0.670	0.670	0	0.670
02/05/2025	0.670	0.670	0.670	0.670	0	0.670
30/04/2025	0.670	0.670	0.670	0.670	0	0.670
29/04/2025	0.670	0.670	0.670	0.670	0	0.670
28/04/2025	0.670	0.670	0.670	0.670	0	0.670
25/04/2025	0.670	0.670	0.670	0.670	0	0.670
24/04/2025	0.670	0.670	0.670	0.670	0	0.670
23/04/2025	0.670	0.670	0.670	0.670	0	0.670
22/04/2025	0.670	0.670	0.670	0.670	0	0.670
21/04/2025	0.670	0.670	0.670	0.670	1,500	0.670
18/04/2025	0.635	0.635	0.635	0.635	0	0.635
17/04/2025	0.635	0.635	0.635	0.635	0	0.635
16/04/2025	0.635	0.635	0.635	0.635	5,000	0.635
15/04/2025	0.630	0.630	0.630	0.630	15,000	0.630
14/04/2025	0.660	0.670	0.610	0.630	6,000	0.630
11/04/2025	0.650	0.650	0.650	0.650	900	0.650
10/04/2025	0.650	0.650	0.650	0.650	0	0.650
09/04/2025	0.610	0.650	0.600	0.650	20,100	0.650
08/04/2025	0.700	0.700	0.700	0.700	100	0.700
07/04/2025	0.600	0.650	0.600	0.650	10,100	0.650
04/04/2025	0.600	0.600	0.600	0.600	1,000	0.600
03/04/2025	0.650	0.650	0.650	0.650	20,000	0.650

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

© 2025 Knusford Berhad
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Uses & Personal Data Notice.
Copyright © 2025. MalaysiaPLC.com. All Rights Reserved.