Stock Information

Filter Dates:
From
To

Historical price from Oct 08, 2024 to Jan 02, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(18/12/2024 to 02/01/2025) 		2.390 2.460 2.320 2.350 73,723,600 2.350
Previous 2 weeks
(04/12/2024 to 17/12/2024) 		2.480 2.540 2.240 2.390 265,344,900 2.390
Previous 4 weeks
(06/11/2024 to 03/12/2024) 		2.110 2.540 2.090 2.480 191,170,300 2.480
Daily Historical Data
02/01/2025 2.450 2.450 2.340 2.350 4,524,200 2.350
31/12/2024 2.410 2.440 2.390 2.430 4,462,900 2.430
30/12/2024 2.410 2.440 2.390 2.430 1,009,800 2.430
27/12/2024 2.320 2.400 2.320 2.380 5,243,400 2.380
26/12/2024 2.330 2.360 2.320 2.320 8,460,900 2.320
24/12/2024 2.360 2.380 2.330 2.350 3,046,400 2.350
23/12/2024 2.450 2.460 2.340 2.360 8,157,400 2.360
20/12/2024 2.410 2.460 2.400 2.450 13,902,700 2.450
19/12/2024 2.350 2.460 2.350 2.460 12,172,800 2.460
18/12/2024 2.390 2.410 2.350 2.360 12,743,100 2.360
17/12/2024 2.400 2.420 2.380 2.390 9,758,100 2.390
16/12/2024 2.370 2.400 2.330 2.400 11,535,100 2.400
13/12/2024 2.330 2.400 2.320 2.380 12,360,700 2.380
12/12/2024 2.260 2.360 2.240 2.340 44,394,900 2.340
11/12/2024 2.510 2.510 2.260 2.270 47,259,900 2.270
10/12/2024 2.480 2.530 2.480 2.500 14,401,700 2.500
09/12/2024 2.530 2.530 2.460 2.500 7,049,100 2.500
06/12/2024 2.520 2.540 2.480 2.520 16,654,400 2.520
05/12/2024 2.490 2.540 2.490 2.520 17,426,400 2.520
04/12/2024 2.480 2.510 2.470 2.480 10,781,000 2.480
03/12/2024 2.440 2.520 2.440 2.480 18,856,300 2.480
02/12/2024 2.500 2.500 2.390 2.440 10,627,200 2.440
29/11/2024 2.510 2.520 2.470 2.490 8,742,300 2.490
28/11/2024 2.480 2.520 2.440 2.500 9,238,500 2.500
27/11/2024 2.410 2.540 2.410 2.470 11,408,000 2.470
26/11/2024 2.320 2.450 2.320 2.400 17,060,800 2.400
25/11/2024 2.300 2.340 2.300 2.330 8,243,600 2.330
22/11/2024 2.290 2.320 2.290 2.290 6,231,300 2.290
21/11/2024 2.240 2.320 2.230 2.290 8,593,900 2.290
20/11/2024 2.240 2.260 2.220 2.240 9,072,700 2.240
19/11/2024 2.230 2.260 2.220 2.240 5,961,900 2.240
18/11/2024 2.210 2.230 2.200 2.220 7,918,300 2.220
15/11/2024 2.190 2.250 2.180 2.220 11,907,300 2.220
14/11/2024 2.220 2.260 2.190 2.200 17,729,400 2.200
13/11/2024 2.170 2.290 2.170 2.200 10,956,000 2.200
12/11/2024 2.130 2.200 2.120 2.170 8,690,500 2.170
11/11/2024 2.140 2.170 2.110 2.120 3,317,900 2.120
08/11/2024 2.160 2.170 2.130 2.140 2,896,300 2.140
07/11/2024 2.100 2.160 2.100 2.150 7,055,600 2.150
06/11/2024 2.110 2.140 2.090 2.100 6,662,500 2.100
05/11/2024 2.080 2.110 2.070 2.100 12,364,000 2.100
04/11/2024 2.100 2.140 2.080 2.080 8,455,100 2.080
01/11/2024 2.080 2.110 2.060 2.100 6,340,800 2.100
30/10/2024 2.070 2.100 2.050 2.090 7,896,000 2.090
29/10/2024 2.100 2.110 2.060 2.070 5,090,100 2.070
28/10/2024 2.150 2.150 2.100 2.110 6,289,500 2.110
25/10/2024 2.140 2.160 2.080 2.150 9,306,200 2.150
24/10/2024 2.140 2.150 2.130 2.140 1,647,700 2.140
23/10/2024 2.150 2.160 2.130 2.140 3,165,200 2.140
22/10/2024 2.130 2.180 2.100 2.140 8,269,800 2.140
21/10/2024 2.100 2.140 2.100 2.130 2,994,400 2.130
18/10/2024 2.080 2.110 2.080 2.100 3,457,400 2.100
17/10/2024 2.070 2.090 2.060 2.080 6,338,400 2.080
16/10/2024 2.090 2.100 2.040 2.060 5,032,700 2.060
15/10/2024 2.060 2.110 2.060 2.100 5,767,200 2.100
14/10/2024 2.100 2.100 2.050 2.050 3,266,200 2.050
11/10/2024 2.100 2.100 2.080 2.080 1,838,500 2.080
10/10/2024 2.090 2.110 2.080 2.090 7,017,200 2.090
09/10/2024 2.110 2.110 2.070 2.090 2,145,300 2.090
08/10/2024 2.080 2.110 2.070 2.110 4,572,200 2.110

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