KNM Group Berhad (7164.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.0950

0.0000

(0.00%)

At close: 04:51PM MYT

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2018	0.1800	0.2050	0.1750	0.2000	0.2000	122,324,100
Jun 01, 2018	0.1850	0.2000	0.1750	0.1800	0.1800	122,374,500
May 01, 2018	0.2050	0.2150	0.1850	0.1850	0.1850	82,930,000
Apr 01, 2018	0.2150	0.2250	0.1800	0.2050	0.2050	256,827,200
Mar 01, 2018	0.2300	0.2300	0.2100	0.2150	0.2150	123,530,400
Feb 01, 2018	0.2500	0.2500	0.2200	0.2300	0.2300	158,722,200
Jan 01, 2018	0.2250	0.3000	0.2200	0.2500	0.2500	684,764,300
Dec 01, 2017	0.2350	0.2400	0.2200	0.2250	0.2250	151,538,700
Nov 01, 2017	0.2800	0.2800	0.2350	0.2350	0.2350	193,241,700
Oct 01, 2017	0.2650	0.2950	0.2500	0.2800	0.2800	392,444,800
Sep 01, 2017	0.2350	0.3000	0.2300	0.2650	0.2650	494,270,800
Aug 01, 2017	0.2400	0.2500	0.2200	0.2350	0.2350	130,142,100
Jul 01, 2017	0.2600	0.2650	0.2350	0.2450	0.2450	111,636,700
Jun 01, 2017	0.2800	0.2850	0.2550	0.2600	0.2600	153,261,400
May 01, 2017	0.2900	0.3100	0.2800	0.2800	0.2800	276,514,900
Apr 01, 2017	0.3000	0.3100	0.2850	0.2900	0.2900	231,025,400
Mar 01, 2017	0.3100	0.3200	0.2850	0.3000	0.3000	446,527,300
Feb 01, 2017	0.3450	0.3750	0.3050	0.3100	0.3100	454,828,600
Jan 01, 2017	0.3400	0.3800	0.3400	0.3450	0.3450	417,394,500
Dec 01, 2016	0.3200	0.3600	0.3150	0.3400	0.3400	524,348,700
Nov 01, 2016	0.4000	0.4050	0.3100	0.3100	0.3100	199,334,900
Oct 01, 2016	0.4050	0.4250	0.4000	0.4000	0.4000	120,276,100
Sep 01, 2016	0.4150	0.4250	0.4050	0.4050	0.4050	154,683,500
Aug 01, 2016	0.4100	0.4550	0.3950	0.4150	0.4150	333,612,500
Jul 01, 2016	0.4100	0.4300	0.3950	0.4100	0.4100	232,881,200
Jun 01, 2016	0.4550	0.4750	0.4000	0.4100	0.4100	321,576,700
May 01, 2016	0.4750	0.4800	0.4500	0.4600	0.4600	337,333,700
Apr 01, 2016	0.4850	0.5200	0.4650	0.4750	0.4750	372,966,700
Mar 01, 2016	0.4650	0.5100	0.4600	0.4850	0.4850	367,967,600
Feb 01, 2016	0.4900	0.4950	0.4550	0.4600	0.4600	202,388,300
Jan 01, 2016	0.5100	0.5200	0.4300	0.4900	0.4900	290,245,800
Dec 01, 2015	0.5150	0.5300	0.4950	0.5100	0.5100	238,580,800
Nov 01, 2015	0.5300	0.5500	0.5000	0.5100	0.5100	472,672,000
Oct 01, 2015	0.4750	0.5800	0.4700	0.5300	0.5300	974,044,200
Sep 01, 2015	0.5100	0.5300	0.4550	0.4700	0.4700	649,007,300
Aug 01, 2015	0.5800	0.5850	0.3900	0.4800	0.4800	417,896,300
Jul 01, 2015	0.6200	0.6400	0.5500	0.5800	0.5800	421,786,000
Jun 01, 2015	0.5500	0.6650	0.5050	0.6200	0.6200	799,582,000
May 01, 2015	0.6400	0.6850	0.5400	0.5400	0.5400	299,056,900
Apr 01, 2015	0.6450	0.7200	0.6000	0.6400	0.6400	584,983,000
Mar 01, 2015	0.6767	0.7733	0.5993	0.6450	0.6450	583,558,267
Feb 01, 2015	0.5752	0.7202	0.5752	0.6815	0.6815	689,493,152
Jan 01, 2015	0.4737	0.6138	0.4157	0.5752	0.5752	951,627,626
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

KNM Group Berhad (7164.KL)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)