Stock Information

Filter Dates:
From
To

Historical price from Dec 01, 2025 to Feb 27, 2026

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(12/02/2026 to 27/02/2026) 		2.780 2.950 2.760 2.930 77,424,700 2.930
Previous 2 weeks
(28/01/2026 to 11/02/2026) 		2.770 2.950 2.690 2.780 150,010,400 2.780
Previous 4 weeks
(30/12/2025 to 27/01/2026) 		2.650 2.820 2.650 2.770 112,925,700 2.770
Daily Historical Data
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
22/12/2025 2.670 2.730 2.670 2.700 4,190,700 2.700
19/12/2025 2.620 2.690 2.610 2.670 1,598,100 2.670
18/12/2025 2.580 2.650 2.570 2.620 434,100 2.620
17/12/2025 2.620 2.620 2.570 2.600 354,200 2.600
16/12/2025 2.600 2.630 2.570 2.600 2,150,700 2.600
15/12/2025 2.640 2.640 2.600 2.600 3,631,900 2.600
12/12/2025 2.620 2.650 2.600 2.650 4,722,000 2.650
11/12/2025 2.570 2.630 2.570 2.620 3,689,000 2.620
10/12/2025 2.680 2.680 2.570 2.570 2,528,100 2.570
09/12/2025 2.630 2.670 2.630 2.660 2,284,900 2.660
08/12/2025 2.600 2.650 2.570 2.630 5,879,200 2.630
05/12/2025 2.580 2.620 2.550 2.600 1,428,600 2.600
04/12/2025 2.610 2.620 2.550 2.580 6,121,900 2.580
03/12/2025 2.570 2.620 2.550 2.610 1,838,400 2.610
02/12/2025 2.520 2.620 2.520 2.570 2,116,600 2.570
01/12/2025 2.590 2.650 2.520 2.520 3,292,300 2.520

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