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 Jan 21, 2026 to Apr 21, 2026
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (08/04/2026 to 21/04/2026)	0.450	0.450	0.375	0.420	81,700	0.420
Previous 2 weeks (25/03/2026 to 07/04/2026)	0.445	0.490	0.375	0.450	111,400	0.450
Previous 4 weeks (23/02/2026 to 24/03/2026)	0.675	0.675	0.355	0.450	417,300	0.450
Daily Historical Data
21/04/2026	0.420	0.420	0.420	0.420	0	0.420
20/04/2026	0.420	0.420	0.420	0.420	0	0.420
17/04/2026	0.395	0.420	0.395	0.420	1,000	0.420
16/04/2026	0.405	0.405	0.405	0.405	100	0.405
15/04/2026	0.395	0.395	0.375	0.395	4,200	0.395
14/04/2026	0.380	0.390	0.380	0.390	4,000	0.390
13/04/2026	0.390	0.390	0.390	0.390	0	0.390
10/04/2026	0.385	0.390	0.385	0.390	29,300	0.390
09/04/2026	0.385	0.450	0.385	0.410	43,100	0.410
08/04/2026	0.450	0.450	0.450	0.450	0	0.450
07/04/2026	0.450	0.450	0.450	0.450	0	0.450
06/04/2026	0.450	0.450	0.450	0.450	0	0.450
03/04/2026	0.450	0.450	0.450	0.450	0	0.450
02/04/2026	0.450	0.450	0.450	0.450	0	0.450
01/04/2026	0.450	0.450	0.450	0.450	0	0.450
31/03/2026	0.450	0.450	0.450	0.450	0	0.450
30/03/2026	0.450	0.450	0.450	0.450	29,000	0.450
27/03/2026	0.445	0.490	0.445	0.470	500	0.470
26/03/2026	0.445	0.445	0.445	0.445	0	0.445
25/03/2026	0.445	0.445	0.445	0.445	200	0.445
24/03/2026	0.450	0.450	0.400	0.450	22,800	0.450
19/03/2026	0.390	0.390	0.390	0.390	0	0.390
18/03/2026	0.390	0.390	0.390	0.390	0	0.390
17/03/2026	0.390	0.390	0.390	0.390	0	0.390
16/03/2026	0.390	0.390	0.390	0.390	0	0.390
13/03/2026	0.390	0.390	0.390	0.390	0	0.390
12/03/2026	0.390	0.390	0.390	0.390	0	0.390
11/03/2026	0.390	0.390	0.390	0.390	0	0.390
10/03/2026	0.390	0.390	0.390	0.390	0	0.390
09/03/2026	0.355	0.390	0.355	0.390	11,300	0.390
06/03/2026	0.365	0.390	0.360	0.390	4,400	0.390
05/03/2026	0.375	0.395	0.370	0.395	2,200	0.395
04/03/2026	0.360	0.375	0.360	0.375	5,100	0.375
03/03/2026	0.380	0.385	0.360	0.385	5,800	0.385
02/03/2026	0.355	0.390	0.355	0.390	5,900	0.390
27/02/2026	0.380	0.385	0.380	0.380	29,700	0.380
26/02/2026	0.400	0.400	0.380	0.400	132,400	0.400
25/02/2026	0.430	0.460	0.405	0.440	40,200	0.440
24/02/2026	0.500	0.500	0.420	0.435	157,500	0.435
23/02/2026	0.675	0.675	0.675	0.675	0	0.675
20/02/2026	0.675	0.675	0.675	0.675	0	0.675
19/02/2026	0.675	0.675	0.675	0.675	0	0.675
16/02/2026	0.675	0.675	0.675	0.675	100	0.675
13/02/2026	0.415	0.415	0.415	0.415	0	0.415
12/02/2026	0.415	0.415	0.415	0.415	0	0.415
11/02/2026	0.415	0.415	0.415	0.415	0	0.415
10/02/2026	0.415	0.415	0.415	0.415	1,000	0.415
09/02/2026	0.415	0.415	0.415	0.415	0	0.415
06/02/2026	0.415	0.415	0.415	0.415	0	0.415
05/02/2026	0.415	0.415	0.415	0.415	0	0.415
04/02/2026	0.415	0.415	0.415	0.415	0	0.415
03/02/2026	0.415	0.415	0.415	0.415	0	0.415
30/01/2026	0.415	0.415	0.415	0.415	0	0.415
29/01/2026	0.415	0.415	0.415	0.415	0	0.415
28/01/2026	0.415	0.415	0.415	0.415	100	0.415
27/01/2026	0.390	0.400	0.390	0.400	5,000	0.400
26/01/2026	0.380	0.380	0.380	0.380	600	0.380
23/01/2026	0.380	0.380	0.380	0.380	2,000	0.380
22/01/2026	0.400	0.400	0.400	0.400	1,200	0.400
21/01/2026	0.395	0.395	0.395	0.395	0	0.395

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

© 2026 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 © 2026. MalaysiaPLC.com. All Rights Reserved.