Knusford Bhd.(MY:5035)
0.460.00 (0.00%)
MY:5035
Knusford Bhd. historical prices
0.46
At close:0.00 (0.00%)
Knusford Bhd. (5035) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.46 | 0.46 | 0.40 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.46 | 0.46 | 0.30 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.46 | 0.46 | 0.30 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.46 | 0.46 | 0.30 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.46 | 0.46 | 0.30 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.46 | 0.46 | 0.30 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.46 | 0.46 | 0.29 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +17.95% | 100 | 0.02 |
| Oct 27, 2026 | 0.39 | 0.39 | 0.30 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.39 | 0.46 | 0.30 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.39 | 0.46 | 0.30 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.39 | 0.39 | 0.30 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.39 | 0.39 | 0.28 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.39 | 0.39 | 0.31 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.39 | 0.39 | 0.30 | 0.39 | 0.39 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +8.33% | 1,300 | 0.25 |
| Oct 13, 2026 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.36 | 0.39 | 0.32 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.36 | 0.39 | 0.32 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.36 | 0.39 | 0.30 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.36 | 0.39 | 0.28 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 0.00% | 15,100 | 2.75 |
| Oct 01, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +1.41% | 8,700 | 1.60 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 8,000 | 1.44 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +1.41% | 26,100 | 5.07 |
| Sep 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | 8,000 | 1.59 |
| Sep 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +7.04% | 700 | 0.14 |
| Sep 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | 21,700 | 4.65 |
| Sep 22, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 0.00% | 12,900 | 2.89 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 0.00% | 20,400 | 4.93 |
| Sep 17, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | -3.80% | 37,300 | 10.52 |
| Sep 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 100 | 0.03 |
| Sep 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 5,100 | 1.47 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 100 | 0.03 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 100 | 0.03 |
| Sep 09, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 0.00% | 9,300 | 2.59 |
| Sep 03, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 100 | 0.03 |
