Stock Information

Filter Dates:
From
To

Historical price from Dec 23, 2025 to Mar 25, 2026

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(10/03/2026 to 25/03/2026) 		3.100 3.530 3.090 3.410 111,314,200 3.410
Previous 2 weeks
(24/02/2026 to 09/03/2026) 		2.890 3.530 2.840 3.090 305,698,600 3.090
Previous 4 weeks
(22/01/2026 to 23/02/2026) 		2.750 2.940 2.690 2.900 144,702,100 2.900
Daily Historical Data
25/03/2026 3.450 3.450 3.300 3.410 6,384,200 3.410
24/03/2026 3.420 3.490 3.370 3.400 8,738,200 3.400
19/03/2026 3.460 3.490 3.410 3.450 11,994,600 3.450
18/03/2026 3.360 3.530 3.340 3.500 15,577,600 3.500
17/03/2026 3.290 3.350 3.260 3.340 7,946,200 3.340
16/03/2026 3.320 3.330 3.250 3.280 7,792,300 3.280
13/03/2026 3.340 3.340 3.230 3.320 13,221,400 3.320
12/03/2026 3.300 3.350 3.230 3.340 18,094,500 3.340
11/03/2026 3.310 3.390 3.260 3.310 9,475,800 3.310
10/03/2026 3.100 3.340 3.090 3.320 12,089,400 3.320
09/03/2026 3.130 3.170 3.020 3.090 29,589,500 3.090
06/03/2026 3.120 3.230 3.060 3.210 27,755,600 3.210
05/03/2026 3.110 3.140 3.010 3.100 24,752,100 3.100
04/03/2026 3.200 3.280 3.090 3.100 35,155,100 3.100
03/03/2026 3.030 3.260 3.030 3.200 20,616,900 3.200
02/03/2026 2.890 3.060 2.840 3.030 18,521,400 3.030
27/02/2026 2.870 2.950 2.840 2.930 23,403,100 2.930
26/02/2026 2.870 2.880 2.850 2.870 2,631,100 2.870
25/02/2026 2.900 2.900 2.870 2.880 5,762,700 2.880
24/02/2026 2.890 2.900 2.870 2.900 6,196,900 2.900
23/02/2026 2.830 2.940 2.830 2.900 12,111,600 2.900
20/02/2026 2.800 2.870 2.800 2.820 8,567,500 2.820
19/02/2026 2.780 2.830 2.770 2.800 3,686,500 2.800
16/02/2026 2.790 2.800 2.760 2.800 3,783,200 2.800
13/02/2026 2.780 2.800 2.770 2.790 4,542,600 2.790
12/02/2026 2.780 2.800 2.760 2.780 6,739,500 2.780
11/02/2026 2.790 2.800 2.770 2.780 11,340,000 2.780
10/02/2026 2.790 2.810 2.750 2.770 2,423,900 2.770
09/02/2026 2.750 2.810 2.750 2.790 2,103,100 2.790
06/02/2026 2.740 2.780 2.700 2.750 5,536,400 2.750
05/02/2026 2.770 2.790 2.690 2.760 4,212,800 2.760
04/02/2026 2.790 2.790 2.730 2.770 3,745,600 2.770
03/02/2026 2.780 2.830 2.750 2.790 5,373,800 2.790
30/01/2026 2.780 2.780 2.760 2.770 7,830,000 2.770
29/01/2026 2.820 2.820 2.710 2.760 10,988,600 2.760
28/01/2026 2.770 2.830 2.770 2.820 19,031,500 2.820
27/01/2026 2.790 2.810 2.770 2.770 10,116,800 2.770
26/01/2026 2.770 2.810 2.770 2.790 7,403,800 2.790
23/01/2026 2.800 2.820 2.750 2.770 7,799,300 2.770
22/01/2026 2.750 2.810 2.750 2.800 7,365,600 2.800
21/01/2026 2.760 2.760 2.730 2.750 6,160,400 2.750
20/01/2026 2.760 2.760 2.700 2.760 7,314,700 2.760
19/01/2026 2.770 2.780 2.740 2.760 3,108,200 2.760
16/01/2026 2.770 2.780 2.710 2.770 4,348,300 2.770
15/01/2026 2.800 2.800 2.770 2.790 2,752,800 2.790
14/01/2026 2.750 2.810 2.750 2.790 4,995,300 2.790
13/01/2026 2.730 2.760 2.720 2.750 10,923,700 2.750
12/01/2026 2.700 2.760 2.700 2.730 13,803,300 2.730
09/01/2026 2.680 2.720 2.680 2.700 3,607,000 2.700
08/01/2026 2.680 2.710 2.680 2.680 1,512,400 2.680
07/01/2026 2.680 2.710 2.660 2.680 2,967,700 2.680
06/01/2026 2.700 2.730 2.680 2.680 6,199,700 2.680
05/01/2026 2.700 2.740 2.680 2.700 5,469,100 2.700
02/01/2026 2.690 2.720 2.690 2.690 818,200 2.690
31/12/2025 2.690 2.710 2.690 2.690 4,065,400 2.690
30/12/2025 2.650 2.700 2.650 2.690 2,194,000 2.690
29/12/2025 2.630 2.690 2.630 2.650 1,836,700 2.650
26/12/2025 2.670 2.680 2.650 2.650 791,000 2.650
24/12/2025 2.720 2.720 2.670 2.670 1,434,900 2.670
23/12/2025 2.700 2.760 2.700 2.720 3,956,500 2.720

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