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 Dec 12, 2024 to Mar 12, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (27/02/2025 to 12/03/2025)	0.720	0.745	0.630	0.660	162,600	0.660
Previous 2 weeks (13/02/2025 to 26/02/2025)	0.750	0.750	0.630	0.745	268,600	0.745
Previous 4 weeks (13/01/2025 to 12/02/2025)	0.675	0.750	0.650	0.750	62,700	0.750
Daily Historical Data
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
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

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.