Stock Information

Filter Dates:
From
To

Historical price from May 29, 2025 to Aug 22, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(11/08/2025 to 22/08/2025) 		2.850 2.910 2.740 2.740 112,908,100 2.740
Previous 2 weeks
(28/07/2025 to 08/08/2025) 		2.600 2.910 2.540 2.850 213,116,000 2.850
Previous 4 weeks
(30/06/2025 to 25/07/2025) 		2.570 2.710 2.490 2.600 232,114,600 2.600
Daily Historical Data
22/08/2025 2.770 2.810 2.740 2.740 2,957,300 2.740
21/08/2025 2.780 2.780 2.740 2.770 15,803,100 2.770
20/08/2025 2.850 2.850 2.760 2.780 6,338,200 2.780
19/08/2025 2.880 2.880 2.820 2.850 13,727,500 2.850
18/08/2025 2.880 2.900 2.840 2.880 8,935,300 2.880
15/08/2025 2.840 2.880 2.810 2.880 12,173,200 2.880
14/08/2025 2.900 2.900 2.770 2.840 20,111,200 2.840
13/08/2025 2.900 2.910 2.820 2.900 14,316,600 2.900
12/08/2025 2.890 2.900 2.800 2.900 13,335,600 2.900
11/08/2025 2.850 2.910 2.820 2.900 5,210,100 2.900
08/08/2025 2.810 2.860 2.770 2.850 5,662,700 2.850
07/08/2025 2.790 2.820 2.780 2.800 13,070,100 2.800
06/08/2025 2.770 2.790 2.730 2.790 18,745,200 2.790
05/08/2025 2.660 2.750 2.650 2.750 20,504,100 2.750
04/08/2025 2.650 2.670 2.640 2.660 6,694,600 2.660
01/08/2025 2.580 2.670 2.570 2.650 8,668,600 2.650
31/07/2025 2.550 2.610 2.540 2.590 11,575,800 2.590
30/07/2025 2.590 2.590 2.550 2.550 4,173,000 2.550
29/07/2025 2.580 2.610 2.560 2.580 8,881,600 2.580
28/07/2025 2.600 2.600 2.560 2.580 2,232,200 2.580
25/07/2025 2.620 2.620 2.580 2.600 7,693,800 2.600
24/07/2025 2.580 2.610 2.560 2.600 6,307,500 2.600
23/07/2025 2.540 2.620 2.530 2.580 11,049,900 2.580
22/07/2025 2.550 2.590 2.540 2.540 11,397,500 2.540
21/07/2025 2.560 2.590 2.500 2.570 11,335,200 2.570
18/07/2025 2.550 2.580 2.530 2.560 18,100,300 2.560
17/07/2025 2.520 2.560 2.490 2.550 23,044,300 2.550
16/07/2025 2.640 2.640 2.500 2.500 25,017,800 2.500
15/07/2025 2.700 2.710 2.610 2.640 11,177,400 2.640
14/07/2025 2.620 2.700 2.620 2.670 2,924,400 2.670
11/07/2025 2.590 2.640 2.570 2.620 7,021,300 2.620
10/07/2025 2.590 2.610 2.560 2.590 17,683,000 2.590
09/07/2025 2.620 2.640 2.600 2.610 5,464,000 2.610
08/07/2025 2.670 2.670 2.600 2.600 9,671,800 2.600
07/07/2025 2.690 2.690 2.640 2.670 3,662,700 2.670
04/07/2025 2.670 2.710 2.640 2.690 6,723,000 2.690
03/07/2025 2.590 2.670 2.580 2.660 10,931,800 2.660
02/07/2025 2.590 2.630 2.570 2.590 13,524,000 2.590
01/07/2025 2.660 2.670 2.580 2.590 11,191,500 2.590
30/06/2025 2.570 2.700 2.570 2.660 18,193,400 2.660
26/06/2025 2.560 2.600 2.540 2.560 14,307,100 2.560
25/06/2025 2.520 2.580 2.500 2.560 24,891,000 2.560
24/06/2025 2.630 2.640 2.520 2.520 25,512,500 2.520
23/06/2025 2.550 2.620 2.350 2.620 28,556,100 2.620
20/06/2025 2.660 2.660 2.560 2.580 34,155,200 2.580
19/06/2025 2.710 2.730 2.660 2.670 15,311,400 2.670
18/06/2025 2.720 2.740 2.710 2.710 9,700,100 2.710
17/06/2025 2.790 2.790 2.690 2.710 17,868,600 2.710
16/06/2025 2.780 2.810 2.770 2.780 6,278,000 2.780
13/06/2025 2.810 2.820 2.780 2.790 6,821,000 2.790
12/06/2025 2.810 2.820 2.760 2.800 23,980,200 2.800
11/06/2025 2.800 2.830 2.770 2.810 14,079,200 2.810
10/06/2025 2.810 2.820 2.800 2.800 10,754,600 2.800
09/06/2025 2.760 2.820 2.760 2.810 9,645,600 2.810
06/06/2025 2.780 2.810 2.750 2.750 25,277,700 2.750
05/06/2025 2.750 2.800 2.720 2.780 32,034,500 2.780
04/06/2025 2.740 2.790 2.720 2.750 24,859,800 2.750
03/06/2025 2.720 2.750 2.660 2.730 25,362,800 2.730
30/05/2025 2.880 2.910 2.670 2.720 81,423,600 2.720
29/05/2025 2.990 2.990 2.940 2.960 8,250,800 2.960

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

199201015575 (247079-M)

Quick Links

Corporate

Our Businesses

KKLIU

PDPA

2452 / EXP 31.12.2026

PDPA NOTICE

Quick Links

Corporate

Our Businesses

KKLIU

2452 / EXP 31.12.2026

PDPA

PDPA NOTICE