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 Jun 19, 2025 to Sep 17, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (29/08/2025 to 17/09/2025)	0.470	0.470	0.460	0.460	30,000	0.460
Previous 2 weeks (15/08/2025 to 28/08/2025)	0.490	0.490	0.460	0.470	128,700	0.470
Previous 4 weeks (18/07/2025 to 14/08/2025)	0.590	0.640	0.460	0.485	1,681,900	0.485
Daily Historical Data
17/09/2025	0.460	0.460	0.460	0.460	0	0.460
12/09/2025	0.460	0.460	0.460	0.460	0	0.460
11/09/2025	0.460	0.460	0.460	0.460	0	0.460
10/09/2025	0.460	0.460	0.460	0.460	0	0.460
09/09/2025	0.460	0.460	0.460	0.460	0	0.460
08/09/2025	0.460	0.460	0.460	0.460	0	0.460
04/09/2025	0.470	0.470	0.460	0.460	30,000	0.460
03/09/2025	0.470	0.470	0.470	0.470	0	0.470
02/09/2025	0.470	0.470	0.470	0.470	0	0.470
29/08/2025	0.470	0.470	0.470	0.470	0	0.470
28/08/2025	0.470	0.470	0.470	0.470	0	0.470
27/08/2025	0.470	0.470	0.470	0.470	7,600	0.470
26/08/2025	0.465	0.465	0.465	0.465	15,000	0.465
25/08/2025	0.490	0.490	0.490	0.490	0	0.490
22/08/2025	0.490	0.490	0.490	0.490	300	0.490
21/08/2025	0.470	0.470	0.470	0.470	0	0.470
20/08/2025	0.480	0.480	0.470	0.470	30,000	0.470
19/08/2025	0.490	0.490	0.490	0.490	11,800	0.490
18/08/2025	0.490	0.490	0.480	0.480	33,100	0.480
15/08/2025	0.490	0.490	0.480	0.490	900	0.490
14/08/2025	0.485	0.485	0.485	0.485	10,000	0.485
13/08/2025	0.470	0.480	0.470	0.480	8,000	0.480
12/08/2025	0.475	0.475	0.470	0.470	15,000	0.470
11/08/2025	0.460	0.470	0.460	0.460	8,500	0.460
08/08/2025	0.475	0.475	0.460	0.460	52,700	0.460
07/08/2025	0.480	0.480	0.480	0.480	36,400	0.480
06/08/2025	0.485	0.485	0.480	0.480	67,600	0.480
05/08/2025	0.480	0.480	0.480	0.480	13,000	0.480
04/08/2025	0.495	0.495	0.480	0.480	53,000	0.480
01/08/2025	0.475	0.500	0.475	0.500	92,500	0.500
31/07/2025	0.500	0.500	0.470	0.470	237,000	0.470
30/07/2025	0.500	0.500	0.495	0.500	367,500	0.500
29/07/2025	0.560	0.560	0.505	0.510	553,400	0.510
28/07/2025	0.610	0.640	0.600	0.620	41,800	0.620
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

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.