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 Nov 04, 2024 to Jan 28, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (15/01/2025 to 28/01/2025)	0.650	0.680	0.650	0.680	55,700	0.680
Previous 2 weeks (31/12/2024 to 14/01/2025)	0.665	0.680	0.650	0.675	83,700	0.675
Previous 4 weeks (02/12/2024 to 30/12/2024)	0.650	0.725	0.650	0.665	55,300	0.665
Daily Historical Data
28/01/2025	0.680	0.680	0.680	0.680	0	0.680
27/01/2025	0.680	0.680	0.680	0.680	0	0.680
24/01/2025	0.680	0.680	0.680	0.680	8,000	0.680
23/01/2025	0.650	0.650	0.650	0.650	0	0.650
22/01/2025	0.650	0.650	0.650	0.650	0	0.650
21/01/2025	0.650	0.650	0.650	0.650	0	0.650
20/01/2025	0.650	0.650	0.650	0.650	0	0.650
17/01/2025	0.650	0.650	0.650	0.650	25,700	0.650
16/01/2025	0.650	0.650	0.650	0.650	17,000	0.650
15/01/2025	0.650	0.650	0.650	0.650	5,000	0.650
14/01/2025	0.675	0.675	0.675	0.675	0	0.675
13/01/2025	0.675	0.675	0.675	0.675	0	0.675
10/01/2025	0.675	0.675	0.675	0.675	1,000	0.675
09/01/2025	0.665	0.665	0.665	0.665	0	0.665
08/01/2025	0.665	0.665	0.665	0.665	0	0.665
07/01/2025	0.665	0.665	0.665	0.665	0	0.665
06/01/2025	0.665	0.665	0.665	0.665	0	0.665
03/01/2025	0.665	0.665	0.665	0.665	0	0.665
02/01/2025	0.665	0.665	0.665	0.665	27,000	0.665
31/12/2024	0.665	0.665	0.665	0.665	0	0.665
30/12/2024	0.665	0.665	0.665	0.665	0	0.665
27/12/2024	0.665	0.665	0.665	0.665	0	0.665
26/12/2024	0.665	0.665	0.665	0.665	4,900	0.665
24/12/2024	0.665	0.665	0.665	0.665	2,000	0.665
23/12/2024	0.660	0.660	0.660	0.660	9,000	0.660
20/12/2024	0.670	0.670	0.655	0.660	17,900	0.660
19/12/2024	0.725	0.725	0.725	0.725	100	0.725
18/12/2024	0.725	0.725	0.725	0.725	0	0.725
17/12/2024	0.725	0.725	0.725	0.725	0	0.725
16/12/2024	0.725	0.725	0.725	0.725	0	0.725
13/12/2024	0.710	0.725	0.710	0.725	9,000	0.725
12/12/2024	0.710	0.710	0.710	0.710	0	0.710
11/12/2024	0.710	0.710	0.710	0.710	0	0.710
10/12/2024	0.710	0.710	0.710	0.710	10,000	0.710
09/12/2024	0.720	0.720	0.720	0.720	0	0.720
06/12/2024	0.720	0.720	0.720	0.720	0	0.720
05/12/2024	0.720	0.720	0.720	0.720	0	0.720
04/12/2024	0.720	0.720	0.720	0.720	2,400	0.720
03/12/2024	0.650	0.650	0.650	0.650	0	0.650
02/12/2024	0.650	0.650	0.650	0.650	0	0.650
29/11/2024	0.650	0.650	0.650	0.650	500	0.650
28/11/2024	0.660	0.670	0.660	0.670	43,100	0.670
27/11/2024	0.680	0.680	0.650	0.660	24,000	0.660
26/11/2024	0.680	0.680	0.680	0.680	0	0.680
25/11/2024	0.680	0.680	0.680	0.680	0	0.680
22/11/2024	0.675	0.680	0.665	0.680	35,000	0.680
21/11/2024	0.680	0.710	0.680	0.710	40,400	0.710
20/11/2024	0.680	0.680	0.680	0.680	41,300	0.680
19/11/2024	0.730	0.730	0.730	0.730	0	0.730
18/11/2024	0.715	0.730	0.715	0.730	2,900	0.730
15/11/2024	0.715	0.720	0.700	0.720	17,500	0.720
14/11/2024	0.720	0.720	0.720	0.720	0	0.720
13/11/2024	0.670	0.720	0.670	0.720	16,800	0.720
12/11/2024	0.740	0.740	0.740	0.740	0	0.740
11/11/2024	0.740	0.740	0.740	0.740	0	0.740
08/11/2024	0.740	0.740	0.740	0.740	0	0.740
07/11/2024	0.750	0.750	0.720	0.740	54,600	0.740
06/11/2024	0.700	0.700	0.700	0.700	0	0.700
05/11/2024	0.700	0.700	0.700	0.700	0	0.700
04/11/2024	0.700	0.700	0.700	0.700	3,000	0.700

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.