199201015575 (247079-M)
Historical price from Mar 03, 2026 to May 29, 2026
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (15/05/2026 to 29/05/2026) |
3.390 | 3.440 | 3.050 | 3.210 | 82,723,400 | 3.210 |
|
Previous 2 weeks (30/04/2026 to 14/05/2026) |
3.250 | 3.510 | 3.050 | 3.380 | 140,232,000 | 3.380 |
|
Previous 4 weeks (02/04/2026 to 29/04/2026) |
3.480 | 3.520 | 3.120 | 3.260 | 147,201,000 | 3.260 |
| Daily Historical Data | ||||||
| 29/05/2026 | 3.190 | 3.230 | 3.180 | 3.210 | 14,828,800 | 3.210 |
| 28/05/2026 | 3.150 | 3.200 | 3.070 | 3.190 | 6,770,500 | 3.190 |
| 26/05/2026 | 3.150 | 3.200 | 3.150 | 3.150 | 11,017,300 | 3.150 |
| 25/05/2026 | 3.230 | 3.230 | 3.050 | 3.150 | 13,602,600 | 3.150 |
| 22/05/2026 | 3.310 | 3.320 | 3.190 | 3.230 | 10,052,500 | 3.230 |
| 21/05/2026 | 3.310 | 3.320 | 3.270 | 3.310 | 8,080,400 | 3.310 |
| 20/05/2026 | 3.390 | 3.400 | 3.300 | 3.320 | 7,769,700 | 3.320 |
| 19/05/2026 | 3.440 | 3.440 | 3.370 | 3.390 | 6,038,500 | 3.390 |
| 18/05/2026 | 3.380 | 3.440 | 3.360 | 3.410 | 2,929,300 | 3.410 |
| 15/05/2026 | 3.390 | 3.420 | 3.350 | 3.380 | 1,633,800 | 3.380 |
| 14/05/2026 | 3.400 | 3.400 | 3.350 | 3.380 | 2,216,900 | 3.380 |
| 13/05/2026 | 3.420 | 3.450 | 3.380 | 3.400 | 7,769,100 | 3.400 |
| 12/05/2026 | 3.500 | 3.500 | 3.400 | 3.420 | 3,905,300 | 3.420 |
| 11/05/2026 | 3.370 | 3.510 | 3.370 | 3.490 | 6,098,500 | 3.490 |
| 08/05/2026 | 3.350 | 3.370 | 3.300 | 3.360 | 9,441,000 | 3.360 |
| 07/05/2026 | 3.370 | 3.400 | 3.330 | 3.350 | 6,607,700 | 3.350 |
| 06/05/2026 | 3.370 | 3.410 | 3.330 | 3.360 | 7,280,700 | 3.360 |
| 05/05/2026 | 3.430 | 3.440 | 3.300 | 3.370 | 4,109,100 | 3.370 |
| 04/05/2026 | 3.330 | 3.420 | 3.300 | 3.420 | 2,956,400 | 3.420 |
| 30/04/2026 | 3.250 | 3.330 | 3.240 | 3.330 | 7,123,900 | 3.330 |
| 29/04/2026 | 3.300 | 3.310 | 3.260 | 3.260 | 8,928,400 | 3.260 |
| 28/04/2026 | 3.300 | 3.320 | 3.270 | 3.290 | 6,836,600 | 3.290 |
| 27/04/2026 | 3.300 | 3.330 | 3.250 | 3.300 | 5,711,200 | 3.300 |
| 24/04/2026 | 3.300 | 3.310 | 3.250 | 3.300 | 3,173,900 | 3.300 |
| 23/04/2026 | 3.280 | 3.300 | 3.250 | 3.300 | 1,717,700 | 3.300 |
| 22/04/2026 | 3.240 | 3.290 | 3.210 | 3.280 | 4,843,000 | 3.280 |
| 21/04/2026 | 3.310 | 3.310 | 3.190 | 3.240 | 1,921,700 | 3.240 |
| 20/04/2026 | 3.250 | 3.320 | 3.240 | 3.310 | 5,470,500 | 3.310 |
| 17/04/2026 | 3.220 | 3.270 | 3.190 | 3.250 | 7,265,900 | 3.250 |
| 16/04/2026 | 3.260 | 3.330 | 3.190 | 3.220 | 13,561,700 | 3.220 |
| 15/04/2026 | 3.250 | 3.300 | 3.210 | 3.250 | 9,336,900 | 3.250 |
| 14/04/2026 | 3.250 | 3.310 | 3.210 | 3.250 | 8,202,700 | 3.250 |
| 13/04/2026 | 3.270 | 3.280 | 3.210 | 3.250 | 6,873,400 | 3.250 |
| 10/04/2026 | 3.260 | 3.290 | 3.240 | 3.270 | 4,569,300 | 3.270 |
| 09/04/2026 | 3.290 | 3.360 | 3.200 | 3.260 | 7,531,200 | 3.260 |
| 08/04/2026 | 3.250 | 3.320 | 3.220 | 3.290 | 7,458,100 | 3.290 |
| 07/04/2026 | 3.180 | 3.240 | 3.120 | 3.220 | 18,166,400 | 3.220 |
| 06/04/2026 | 3.360 | 3.400 | 3.170 | 3.180 | 13,275,100 | 3.180 |
| 03/04/2026 | 3.520 | 3.520 | 3.340 | 3.360 | 5,402,000 | 3.360 |
| 02/04/2026 | 3.480 | 3.520 | 3.430 | 3.520 | 6,955,300 | 3.520 |
| 01/04/2026 | 3.440 | 3.490 | 3.420 | 3.480 | 12,667,600 | 3.480 |
| 31/03/2026 | 3.330 | 3.430 | 3.330 | 3.420 | 7,540,800 | 3.420 |
| 30/03/2026 | 3.460 | 3.460 | 3.300 | 3.360 | 8,299,100 | 3.360 |
| 27/03/2026 | 3.460 | 3.480 | 3.400 | 3.470 | 7,111,700 | 3.470 |
| 26/03/2026 | 3.410 | 3.460 | 3.360 | 3.460 | 10,412,200 | 3.460 |
| 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 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
KKLIU
PDPA
2452 / EXP 31.12.2026
PDPA NOTICE
KKLIU
2452 / EXP 31.12.2026
PDPA
PDPA NOTICE