Stock Information

Filter Dates:
From
To

Historical price from Oct 28, 2025 to Jan 21, 2026

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(08/01/2026 to 21/01/2026) 		2.680 2.810 2.680 2.750 58,526,100 2.750
Previous 2 weeks
(23/12/2025 to 07/01/2026) 		2.700 2.810 2.630 2.680 88,259,300 2.680
Previous 4 weeks
(25/11/2025 to 22/12/2025) 		2.620 2.730 2.520 2.700 59,917,500 2.700
Daily Historical Data
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
28/11/2025 2.680 2.680 2.590 2.590 2,189,700 2.590
27/11/2025 2.700 2.710 2.680 2.700 2,171,700 2.700
26/11/2025 2.640 2.710 2.640 2.680 4,104,700 2.680
25/11/2025 2.620 2.650 2.600 2.640 5,190,700 2.640
24/11/2025 2.730 2.760 2.570 2.600 8,992,800 2.600
21/11/2025 2.770 2.770 2.700 2.730 3,028,700 2.730
20/11/2025 2.720 2.770 2.710 2.770 1,073,000 2.770
19/11/2025 2.690 2.710 2.660 2.700 3,452,400 2.700
18/11/2025 2.680 2.710 2.660 2.690 3,720,900 2.690
17/11/2025 2.680 2.720 2.660 2.710 2,119,400 2.710
14/11/2025 2.660 2.730 2.660 2.680 3,937,900 2.680
13/11/2025 2.720 2.730 2.660 2.670 4,336,300 2.670
12/11/2025 2.700 2.750 2.680 2.710 5,227,000 2.710
11/11/2025 2.700 2.720 2.660 2.690 3,883,000 2.690
10/11/2025 2.680 2.720 2.680 2.700 1,552,700 2.700
07/11/2025 2.700 2.710 2.660 2.690 3,379,200 2.690
06/11/2025 2.710 2.750 2.680 2.680 2,071,300 2.680
05/11/2025 2.800 2.800 2.720 2.740 6,483,100 2.740
04/11/2025 2.870 2.870 2.790 2.800 2,255,300 2.800
03/11/2025 2.840 2.880 2.840 2.860 5,766,300 2.860
31/10/2025 2.800 2.840 2.790 2.840 6,671,500 2.840
30/10/2025 2.820 2.850 2.760 2.800 10,116,500 2.800
29/10/2025 2.840 2.860 2.810 2.810 8,781,800 2.810
28/10/2025 2.900 2.900 2.840 2.840 12,043,900 2.840

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