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 17, 2025 to Apr 18, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (07/04/2025 to 18/04/2025)	0.600	0.700	0.600	0.635	57,200	0.635
Previous 2 weeks (20/03/2025 to 04/04/2025)	0.745	0.745	0.600	0.600	91,200	0.600
Previous 4 weeks (19/02/2025 to 19/03/2025)	0.750	0.750	0.630	0.745	268,700	0.745
Daily Historical Data
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
02/04/2025	0.630	0.650	0.630	0.650	13,000	0.650
28/03/2025	0.745	0.745	0.745	0.745	0	0.745
27/03/2025	0.745	0.745	0.745	0.745	0	0.745
26/03/2025	0.745	0.745	0.745	0.745	0	0.745
25/03/2025	0.745	0.745	0.745	0.745	0	0.745
24/03/2025	0.745	0.745	0.745	0.745	0	0.745
21/03/2025	0.745	0.745	0.745	0.745	0	0.745
20/03/2025	0.745	0.745	0.745	0.745	0	0.745
19/03/2025	0.745	0.745	0.745	0.745	0	0.745
17/03/2025	0.745	0.745	0.745	0.745	0	0.745
14/03/2025	0.745	0.745	0.745	0.745	100	0.745
13/03/2025	0.660	0.660	0.660	0.660	0	0.660
12/03/2025	0.660	0.660	0.660	0.660	0	0.660
11/03/2025	0.660	0.660	0.660	0.660	0	0.660
10/03/2025	0.660	0.660	0.660	0.660	15,600	0.660
07/03/2025	0.740	0.740	0.740	0.740	0	0.740
06/03/2025	0.670	0.740	0.630	0.740	106,900	0.740
05/03/2025	0.745	0.745	0.745	0.745	0	0.745
04/03/2025	0.680	0.745	0.680	0.745	33,100	0.745
03/03/2025	0.720	0.720	0.720	0.720	0	0.720
28/02/2025	0.720	0.720	0.720	0.720	0	0.720
27/02/2025	0.720	0.720	0.720	0.720	7,000	0.720
26/02/2025	0.745	0.745	0.745	0.745	0	0.745
25/02/2025	0.700	0.745	0.700	0.745	10,100	0.745
24/02/2025	0.700	0.700	0.700	0.700	10,800	0.700
21/02/2025	0.730	0.730	0.710	0.710	85,100	0.710
20/02/2025	0.750	0.750	0.750	0.750	0	0.750
19/02/2025	0.750	0.750	0.750	0.750	0	0.750
18/02/2025	0.750	0.750	0.750	0.750	0	0.750
17/02/2025	0.750	0.750	0.750	0.750	0	0.750
14/02/2025	0.750	0.750	0.750	0.750	0	0.750
13/02/2025	0.750	0.750	0.750	0.750	0	0.750
12/02/2025	0.750	0.750	0.750	0.750	0	0.750
10/02/2025	0.750	0.750	0.750	0.750	5,000	0.750
07/02/2025	0.680	0.680	0.680	0.680	0	0.680
06/02/2025	0.680	0.680	0.680	0.680	0	0.680
05/02/2025	0.680	0.680	0.680	0.680	2,000	0.680
04/02/2025	0.680	0.680	0.680	0.680	0	0.680
03/02/2025	0.680	0.680	0.680	0.680	0	0.680
31/01/2025	0.680	0.680	0.680	0.680	0	0.680
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

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.