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 Oct 04, 2024 to Dec 30, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (16/12/2024 to 30/12/2024)	0.725	0.725	0.655	0.665	33,900	0.665
Previous 2 weeks (02/12/2024 to 13/12/2024)	0.650	0.725	0.650	0.725	55,300	0.725
Previous 4 weeks (04/11/2024 to 29/11/2024)	0.700	0.750	0.650	0.650	279,100	0.650
Daily Historical Data
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
01/11/2024	0.700	0.700	0.700	0.700	0	0.700
30/10/2024	0.700	0.750	0.700	0.700	6,000	0.700
29/10/2024	0.770	0.770	0.770	0.770	0	0.770
28/10/2024	0.770	0.770	0.770	0.770	0	0.770
25/10/2024	0.770	0.770	0.770	0.770	0	0.770
24/10/2024	0.700	0.770	0.700	0.770	3,300	0.770
23/10/2024	0.780	0.780	0.780	0.780	0	0.780
22/10/2024	0.780	0.780	0.780	0.780	0	0.780
21/10/2024	0.780	0.780	0.780	0.780	200	0.780
18/10/2024	0.710	0.710	0.710	0.710	0	0.710
17/10/2024	0.710	0.710	0.710	0.710	10,000	0.710
16/10/2024	0.720	0.720	0.720	0.720	0	0.720
15/10/2024	0.705	0.720	0.705	0.720	10,500	0.720
14/10/2024	0.720	0.720	0.720	0.720	0	0.720
11/10/2024	0.720	0.720	0.720	0.720	3,800	0.720
10/10/2024	0.720	0.720	0.720	0.720	0	0.720
09/10/2024	0.700	0.720	0.700	0.720	51,000	0.720
08/10/2024	0.720	0.720	0.720	0.720	0	0.720
07/10/2024	0.720	0.720	0.720	0.720	5,500	0.720
04/10/2024	0.700	0.700	0.700	0.700	10,000	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

© 2024 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 © 2024. MalaysiaPLC.com. All Rights Reserved.