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 Mar 03, 2025 to May 30, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (19/05/2025 to 30/05/2025)	0.675	0.675	0.610	0.650	32,200	0.650
Previous 2 weeks (02/05/2025 to 16/05/2025)	0.670	0.695	0.610	0.675	61,100	0.675
Previous 4 weeks (03/04/2025 to 30/04/2025)	0.650	0.700	0.600	0.670	79,700	0.670
Daily Historical Data
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
28/04/2025	0.670	0.670	0.670	0.670	0	0.670
25/04/2025	0.670	0.670	0.670	0.670	0	0.670
24/04/2025	0.670	0.670	0.670	0.670	0	0.670
23/04/2025	0.670	0.670	0.670	0.670	0	0.670
22/04/2025	0.670	0.670	0.670	0.670	0	0.670
21/04/2025	0.670	0.670	0.670	0.670	1,500	0.670
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

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.