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 29, 2025 to Jul 25, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (14/07/2025 to 25/07/2025)	0.600	0.610	0.580	0.590	287,500	0.590
Previous 2 weeks (30/06/2025 to 11/07/2025)	0.680	0.680	0.580	0.590	440,800	0.590
Previous 4 weeks (29/05/2025 to 26/06/2025)	0.650	0.680	0.585	0.680	57,200	0.680
Daily Historical Data
25/07/2025	0.590	0.590	0.590	0.590	20,000	0.590
24/07/2025	0.590	0.590	0.590	0.590	8,000	0.590
23/07/2025	0.600	0.610	0.600	0.610	18,000	0.610
22/07/2025	0.600	0.600	0.600	0.600	42,400	0.600
21/07/2025	0.600	0.600	0.600	0.600	16,500	0.600
18/07/2025	0.590	0.600	0.590	0.600	20,600	0.600
17/07/2025	0.580	0.590	0.580	0.590	47,000	0.590
16/07/2025	0.590	0.590	0.580	0.590	63,000	0.590
15/07/2025	0.590	0.590	0.590	0.590	26,900	0.590
14/07/2025	0.600	0.600	0.600	0.600	25,100	0.600
11/07/2025	0.590	0.590	0.590	0.590	17,000	0.590
10/07/2025	0.600	0.600	0.600	0.600	9,300	0.600
09/07/2025	0.610	0.610	0.610	0.610	0	0.610
08/07/2025	0.610	0.610	0.610	0.610	0	0.610
07/07/2025	0.600	0.610	0.600	0.610	26,000	0.610
04/07/2025	0.610	0.610	0.595	0.605	47,000	0.605
03/07/2025	0.610	0.610	0.610	0.610	0	0.610
02/07/2025	0.610	0.610	0.610	0.610	5,000	0.610
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

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.