Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

KNM Group Berhad (7164.KL)

0.0400
+0.0050
+(14.29%)
At close: April 25 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.03500.04000.03500.04000.040049,800
Apr 24, 20250.03500.04000.03500.03500.0350825,300
Apr 23, 20250.03500.04000.03500.04000.040075,100
Apr 22, 20250.04000.04000.03500.04000.040050,200
Apr 21, 20250.03500.04000.03500.04000.0400959,000
Apr 18, 20250.04000.04000.03500.04000.0400571,100
Apr 17, 20250.03500.04000.03500.03500.0350629,200
Apr 16, 20250.04000.04000.03500.03500.03501,491,600
Apr 15, 20250.03500.04000.03500.04000.04001,239,400
Apr 14, 20250.03500.04000.03500.03500.03501,678,000
Apr 11, 20250.03500.03500.03000.03000.03001,409,700
Apr 10, 20250.03500.03500.03000.03000.03003,481,600
Apr 9, 20250.03500.04000.03000.03500.03503,734,000
Apr 8, 20250.03500.03500.03000.03500.035015,334,600
Apr 7, 20250.03500.03500.03000.03500.035014,776,400
Apr 4, 20250.04000.04000.03500.03500.0350243,600
Apr 3, 20250.04000.04000.03500.04000.04001,066,500
Apr 2, 20250.03500.04000.03500.04000.040057,200
Mar 28, 20250.04000.04000.03500.03500.03501,881,500
Mar 27, 20250.04000.04000.03500.04000.04001,169,100
Mar 26, 20250.04000.04000.03500.04000.04001,518,400
Mar 25, 20250.04000.04500.03500.04000.040012,374,700
Mar 24, 20250.04000.04500.04000.04500.0450962,300
Mar 21, 20250.04000.04500.04000.04000.04002,655,600
Mar 20, 20250.04000.04500.04000.04000.04001,743,700
Mar 19, 20250.04000.04500.04000.04500.04502,782,100
Mar 17, 20250.04500.04500.04000.04500.04504,072,800
Mar 14, 20250.04000.04500.03500.04500.045044,341,000
Mar 13, 20250.04500.04500.04000.04000.040010,439,300
Mar 12, 20250.04500.04500.04000.04500.045010,876,000
Mar 11, 20250.05000.05500.04000.04500.045024,893,900
Mar 10, 20250.05000.05500.05000.05000.0500402,500
Mar 7, 20250.05500.05500.05000.05000.05001,035,100
Mar 6, 20250.05000.05500.05000.05000.05001,811,600
Mar 5, 20250.05000.05500.05000.05000.05002,114,500
Mar 4, 20250.05500.05500.05000.05000.05001,677,600
Mar 3, 20250.06500.06500.05000.05500.055028,679,900
Feb 28, 20250.06500.07500.06000.06000.060028,656,000
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.05500.06000.05500.05500.0550605,600
Feb 25, 20250.06000.06000.05500.06000.0600891,600
Feb 24, 20250.06000.06000.05500.06000.06004,838,300
Feb 21, 20250.05500.06000.05500.06000.0600902,600
Feb 20, 20250.05500.06000.05500.05500.0550579,600
Feb 19, 20250.05500.06000.05500.06000.06003,693,900
Feb 18, 20250.05500.06000.05500.05500.05502,071,900
Feb 17, 20250.06000.06000.05500.06000.0600790,500
Feb 14, 20250.06000.06000.05500.06000.0600143,800
Feb 13, 20250.05500.06000.05500.06000.0600467,200
Feb 12, 20250.05500.06000.05500.06000.06002,362,000
Feb 10, 20250.06000.06000.05500.06000.06004,906,300
Feb 7, 20250.05500.06000.05500.06000.0600122,600
Feb 6, 20250.05500.06000.05500.05500.0550673,700
Feb 5, 20250.06000.06000.05500.05500.0550229,400
Feb 4, 20250.05500.06000.05500.06000.0600325,700
Feb 3, 20250.06000.06000.05500.06000.0600647,500
Jan 31, 20250.06000.06000.05500.06000.0600422,300
Jan 28, 20250.06000.06000.05500.06000.06001,541,600
Jan 27, 20250.06000.06000.05500.05500.0550513,400
Jan 24, 20250.06000.06000.05500.06000.06001,889,700
Jan 23, 20250.06000.06500.05500.06000.060010,548,600
Jan 22, 20250.06500.06500.06000.06500.06501,307,200
Jan 21, 20250.06000.06500.06000.06500.0650492,800
Jan 20, 20250.06500.06500.06000.06000.0600864,700
Jan 17, 20250.06000.06500.06000.06500.06502,809,000
Jan 16, 20250.06000.06500.06000.06500.0650169,900
Jan 15, 20250.06500.06500.06000.06000.0600424,200
Jan 14, 20250.06500.06500.06500.06500.06501,362,200
Jan 13, 20250.06500.07000.06500.06500.06501,552,700
Jan 10, 20250.06500.06500.06000.06500.06501,342,800
Jan 9, 20250.06500.07000.06500.07000.0700781,500
Jan 8, 20250.06500.07000.06500.06500.06502,660,400
Jan 7, 20250.06500.06500.06500.06500.0650547,900
Jan 6, 20250.06500.07000.06500.06500.0650789,000
Jan 3, 20250.06500.07000.06500.07000.07001,162,800
Jan 2, 20250.06500.06500.06000.06500.06502,161,400
Dec 31, 20240.06500.07000.06500.06500.06506,941,800
Dec 30, 20240.06500.07000.06500.06500.0650235,900
Dec 27, 20240.06500.07000.06500.07000.07001,405,200
Dec 26, 20240.07000.07000.06500.06500.065036,000
Dec 24, 20240.07000.07000.06500.07000.0700542,000
Dec 23, 20240.06500.07000.06500.07000.0700323,100
Dec 20, 20240.06500.07000.06500.06500.06503,531,700
Dec 19, 20240.06500.07000.06500.06500.0650647,500
Dec 18, 20240.06500.07000.06500.07000.07001,145,300
Dec 17, 20240.06000.06500.06000.06000.06001,877,000
Dec 16, 20240.06500.07000.06000.06500.06505,242,200
Dec 13, 20240.07000.07000.06500.07000.0700301,900
Dec 12, 20240.06500.07000.06500.07000.0700756,100
Dec 11, 20240.06500.06500.06000.06500.06502,110,600
Dec 10, 20240.06500.06500.06000.06500.065014,921,000
Dec 9, 20240.06500.07000.06500.06500.0650746,700
Dec 6, 20240.07000.07000.06500.06500.0650568,800
Dec 5, 20240.06500.07000.06500.07000.0700299,500
Dec 4, 20240.06500.07000.06500.07000.070099,800
Dec 3, 20240.06500.07000.06500.07000.07001,090,100
Dec 2, 20240.07000.07500.06500.07000.07002,258,200
Nov 29, 20240.07000.07000.06500.07000.07005,351,100
Nov 28, 20240.07000.07500.07000.07500.0750271,600
Nov 27, 20240.07000.07500.06500.07500.07502,240,600
Nov 26, 20240.06500.07000.06500.07000.07004,773,200
Nov 25, 20240.07000.07000.06500.07000.0700689,100
Nov 22, 20240.06500.07000.06500.07000.07001,729,400
Nov 21, 20240.06500.07000.06500.07000.0700235,600
Nov 20, 20240.07000.07000.06500.07000.0700375,100
Nov 19, 20240.07000.07000.06500.07000.0700285,600
Nov 18, 20240.07000.07500.06500.07000.07001,036,300
Nov 15, 20240.07000.07000.06500.07000.07001,243,600
Nov 14, 20240.06500.07000.06500.06500.06508,720,700
Nov 13, 20240.06500.06500.06500.06500.06501,485,000
Nov 12, 20240.06500.07000.06500.07000.070061,200
Nov 11, 20240.06500.07000.06500.06500.0650585,500
Nov 8, 20240.07000.07000.06500.06500.0650334,400
Nov 7, 20240.06500.07000.06500.07000.0700297,500
Nov 6, 20240.07000.07000.06500.07000.0700537,600
Nov 5, 20240.07000.07000.06500.07000.07001,093,600
Nov 4, 20240.06500.07000.06500.07000.0700676,800
Nov 1, 20240.06500.07000.06500.07000.07002,123,400
Oct 30, 20240.06500.07000.06500.06500.06501,055,700
Oct 29, 20240.07000.07000.06500.06500.0650397,800
Oct 28, 20240.07000.07500.07000.07000.07009,759,900
Oct 25, 20240.07000.07000.06500.06500.06506,043,700
Oct 24, 20240.07000.07500.07000.07000.07002,006,600
Oct 23, 20240.07000.07000.07000.07000.07005,194,600
Oct 22, 20240.07000.07500.07000.07500.07508,373,100
Oct 21, 20240.07000.07000.06500.07000.07003,354,900
Oct 18, 20240.07000.07500.07000.07000.07006,045,300
Oct 17, 20240.07000.07000.07000.07000.07001,259,400
Oct 16, 20240.06500.07000.06500.07000.07005,894,000
Oct 15, 20240.07000.07000.06500.06500.0650857,000
Oct 14, 20240.07000.07000.06500.07000.0700334,700
Oct 11, 20240.06500.07000.06500.07000.07001,366,100
Oct 10, 20240.07000.07000.06500.07000.07004,436,400
Oct 9, 20240.06500.07000.06500.07000.0700286,300
Oct 8, 20240.07000.07000.06500.07000.0700355,400
Oct 7, 20240.07000.07000.06500.07000.07003,587,200
Oct 4, 20240.06500.07500.06500.07500.075018,031,400
Oct 3, 20240.06500.07000.06500.07000.0700172,700
Oct 2, 20240.07000.07000.06500.06500.0650913,000
Oct 1, 20240.07000.07000.06500.06500.0650619,900
Sep 30, 20240.06500.07000.06500.06500.06502,021,200
Sep 27, 20240.07000.07000.06500.07000.0700203,000
Sep 26, 20240.07000.07000.06500.07000.0700349,900
Sep 25, 20240.06500.07000.06500.07000.0700424,600
Sep 24, 20240.07000.07000.06500.06500.0650980,200
Sep 23, 20240.07000.07000.06500.07000.07004,436,000
Sep 20, 20240.07000.07500.07000.07000.07001,408,300
Sep 19, 20240.07000.07500.06500.07500.07508,698,100
Sep 18, 20240.07500.07500.07000.07000.07005,508,600
Sep 17, 20240.07000.07500.07000.07500.075075,100
Sep 13, 20240.07500.07500.07000.07000.0700748,200
Sep 12, 20240.07000.07500.07000.07500.0750781,500
Sep 11, 20240.07500.07500.07000.07000.0700618,500
Sep 10, 20240.07000.07500.07000.07500.0750197,800
Sep 9, 20240.07000.07500.07000.07000.07001,884,800
Sep 6, 20240.07500.07500.07000.07000.0700695,400
Sep 5, 20240.07500.08000.07500.07500.07501,640,200
Sep 4, 20240.07500.08000.07500.08000.08002,199,100
Sep 3, 20240.07500.08000.07000.08000.08003,590,900
Sep 2, 20240.07500.08000.07500.07500.07504,982,900
Aug 30, 20240.08000.08000.07500.07500.0750609,600
Aug 29, 20240.07500.08000.07500.08000.08001,060,200
Aug 28, 20240.07500.07500.07500.07500.07501,000,300
Aug 27, 20240.07500.08000.07500.08000.08001,276,300
Aug 26, 20240.07500.08000.07500.08000.0800371,400
Aug 23, 20240.07500.08000.07500.08000.08001,894,400
Aug 22, 20240.07500.07500.07500.07500.0750331,300
Aug 21, 20240.07500.08000.07500.08000.08002,112,900
Aug 20, 20240.07500.08000.07500.07500.07501,551,400
Aug 19, 20240.07500.08000.07500.07500.07501,878,900
Aug 16, 20240.08000.08000.07500.08000.08001,197,200
Aug 15, 20240.07500.08000.07500.07500.07503,473,200
Aug 14, 20240.08000.08000.07500.07500.0750766,800
Aug 13, 20240.07500.08000.07500.08000.08001,034,600
Aug 12, 20240.07500.08000.07500.07500.07502,973,800
Aug 9, 20240.07500.08000.07500.08000.08003,747,900
Aug 8, 20240.07000.07500.07000.07000.07005,510,300
Aug 7, 20240.07500.07500.06500.07000.070021,365,700
Aug 6, 20240.07500.07500.07000.07500.075015,630,300
Aug 5, 20240.08500.08500.07000.07500.075019,541,400
Aug 2, 20240.08500.08500.08000.08500.08504,796,300
Aug 1, 20240.08500.09000.08000.09000.090012,760,700
Jul 31, 20240.08000.08500.08000.08000.08004,991,500
Jul 30, 20240.08500.08500.08000.08500.08506,185,100
Jul 29, 20240.08500.08500.08000.08500.085013,686,500
Jul 26, 20240.08500.08500.08000.08000.08001,949,100
Jul 25, 20240.08500.08500.08000.08500.08507,150,200
Jul 24, 20240.08000.08500.08000.08500.08506,567,300
Jul 23, 20240.08000.08500.08000.08500.08502,233,800
Jul 22, 20240.08000.08500.08000.08000.08001,178,000
Jul 19, 20240.08000.08500.08000.08500.08501,812,600
Jul 18, 20240.08500.08500.08000.08000.08002,390,000
Jul 17, 20240.08000.08500.08000.08000.08001,507,100
Jul 16, 20240.08500.08500.08000.08500.08501,312,400
Jul 15, 20240.08500.08500.08000.08500.08501,656,200
Jul 12, 20240.08500.08500.08000.08500.08501,351,600
Jul 11, 20240.08500.09000.08000.09000.09003,111,100
Jul 10, 20240.08500.09000.08500.08500.08506,110,700
Jul 9, 20240.08500.09000.08500.09000.09004,998,600
Jul 5, 20240.08500.08500.08000.08500.0850475,100
Jul 4, 20240.08500.09000.08000.08500.08504,385,900
Jul 3, 20240.08500.09000.08000.08500.08505,290,100
Jul 2, 20240.08500.08500.08000.08500.0850944,500
Jul 1, 20240.08500.08500.08000.08000.08002,408,800
Jun 28, 20240.08500.08500.08500.08500.08502,766,400
Jun 27, 20240.09000.09000.08500.08500.08501,797,000
Jun 26, 20240.08500.09000.08500.09000.09003,742,000
Jun 25, 20240.08500.08500.08000.08500.08507,351,900
Jun 24, 20240.08500.08500.08000.08500.08506,433,000
Jun 21, 20240.08500.08500.08000.08500.08508,319,400
Jun 20, 20240.08500.08500.08000.08500.08506,701,500
Jun 19, 20240.08500.09000.08000.08500.08505,121,900
Jun 18, 20240.08500.08500.08000.08000.08007,553,700
Jun 14, 20240.08500.08500.08000.08500.08508,161,800
Jun 13, 20240.08500.08500.08000.08500.085013,350,300
Jun 12, 20240.08000.09000.08000.08500.08507,235,700
Jun 11, 20240.08500.09000.08000.08000.08007,749,900
Jun 10, 20240.08500.09000.08000.08500.085011,681,500
Jun 7, 20240.09000.09500.08000.08500.085036,881,600
Jun 6, 20240.09000.10000.09000.09500.095015,175,600
Jun 5, 20240.09500.09500.09000.09000.09006,245,600
Jun 4, 20240.09000.09500.09000.09500.09504,500,400
May 31, 20240.09500.09500.09000.09000.09001,834,900
May 30, 20240.09000.10000.09000.09500.09507,740,300
May 29, 20240.10500.10500.09000.09000.090017,053,500
May 28, 20240.10000.10500.10000.10000.10007,466,300
May 27, 20240.10500.11000.10000.10000.100031,607,100
May 24, 20240.10000.11000.10000.10500.105051,759,500
May 23, 20240.08000.10500.07500.10000.1000187,890,400
May 21, 20240.07500.08000.07000.07500.07502,657,500
May 20, 20240.08000.08000.07000.07500.07505,261,900
May 17, 20240.07500.08000.07000.08000.08003,978,200
May 16, 20240.08000.08000.07500.07500.075010,281,100
May 15, 20240.08500.08500.08000.08500.08507,952,200
May 14, 20240.08500.08500.08000.08000.08006,233,000
May 13, 20240.07500.08500.07000.08000.080029,571,800
May 10, 20240.07000.07000.06500.07000.07001,019,400
May 9, 20240.06500.07000.06500.07000.07001,477,300
May 8, 20240.07000.07000.06500.07000.07002,309,200
May 7, 20240.06500.07000.06500.07000.07001,367,600
May 6, 20240.06500.07000.06500.07000.0700645,900
May 3, 20240.06500.07000.06500.07000.07001,582,800
May 2, 20240.06500.07000.06500.07000.07001,780,000
Apr 30, 20240.07000.07000.06500.06500.06503,251,500
Apr 29, 20240.07000.07000.06500.07000.07001,796,300
Apr 26, 20240.06500.07000.06000.07000.07005,750,000
Apr 25, 20240.06500.06500.06000.06500.06502,411,000