Stock Information

Filter Dates:
From
To

Historical price from Mar 24, 2025 to Jun 20, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(09/06/2025 to 20/06/2025) 		2.760 2.830 2.560 2.580 148,593,900 2.580
Previous 2 weeks
(23/05/2025 to 06/06/2025) 		2.900 3.010 2.560 2.750 376,321,500 2.750
Previous 4 weeks
(23/04/2025 to 22/05/2025) 		2.630 3.050 2.620 2.900 221,157,600 2.900
Daily Historical Data
20/06/2025 2.660 2.660 2.560 2.580 34,155,200 2.580
19/06/2025 2.710 2.730 2.660 2.670 15,311,400 2.670
18/06/2025 2.720 2.740 2.710 2.710 9,700,100 2.710
17/06/2025 2.790 2.790 2.690 2.710 17,868,600 2.710
16/06/2025 2.780 2.810 2.770 2.780 6,278,000 2.780
13/06/2025 2.810 2.820 2.780 2.790 6,821,000 2.790
12/06/2025 2.810 2.820 2.760 2.800 23,980,200 2.800
11/06/2025 2.800 2.830 2.770 2.810 14,079,200 2.810
10/06/2025 2.810 2.820 2.800 2.800 10,754,600 2.800
09/06/2025 2.760 2.820 2.760 2.810 9,645,600 2.810
06/06/2025 2.780 2.810 2.750 2.750 25,277,700 2.750
05/06/2025 2.750 2.800 2.720 2.780 32,034,500 2.780
04/06/2025 2.740 2.790 2.720 2.750 24,859,800 2.750
03/06/2025 2.720 2.750 2.660 2.730 25,362,800 2.730
30/05/2025 2.880 2.910 2.670 2.720 81,423,600 2.720
29/05/2025 2.990 2.990 2.940 2.960 8,250,800 2.960
28/05/2025 2.980 2.990 2.940 2.980 9,830,700 2.980
27/05/2025 2.970 3.010 2.950 2.960 7,126,800 2.960
26/05/2025 2.870 2.990 2.870 2.970 4,749,200 2.970
23/05/2025 2.900 2.930 2.880 2.900 8,811,700 2.900
22/05/2025 2.960 2.980 2.880 2.900 13,740,700 2.900
21/05/2025 2.950 2.990 2.920 2.970 9,124,900 2.970
20/05/2025 3.000 3.020 2.940 2.940 7,317,700 2.940
19/05/2025 2.950 3.010 2.890 2.980 10,842,000 2.980
16/05/2025 2.970 2.980 2.820 2.950 20,494,800 2.950
15/05/2025 3.020 3.030 2.930 2.950 15,540,900 2.950
14/05/2025 3.020 3.050 3.000 3.010 16,586,400 3.010
13/05/2025 2.970 3.020 2.970 3.020 15,192,100 3.020
09/05/2025 2.970 2.970 2.920 2.950 4,733,600 2.950
08/05/2025 2.930 2.970 2.900 2.940 7,064,000 2.940
07/05/2025 2.880 2.930 2.880 2.930 5,926,800 2.930
06/05/2025 2.910 2.920 2.850 2.870 5,389,800 2.870
05/05/2025 2.960 2.960 2.850 2.900 6,803,200 2.900
02/05/2025 2.880 2.960 2.870 2.950 7,470,800 2.950
30/04/2025 2.850 2.940 2.830 2.880 14,430,200 2.880
29/04/2025 2.740 2.870 2.740 2.850 19,146,400 2.850
28/04/2025 2.720 2.740 2.700 2.730 4,841,300 2.730
25/04/2025 2.730 2.740 2.690 2.720 8,624,900 2.720
24/04/2025 2.670 2.760 2.670 2.710 15,530,800 2.710
23/04/2025 2.630 2.670 2.620 2.660 12,356,300 2.660
22/04/2025 2.690 2.700 2.610 2.620 6,904,000 2.620
21/04/2025 2.680 2.750 2.680 2.710 10,445,000 2.710
18/04/2025 2.730 2.780 2.690 2.710 8,009,500 2.710
17/04/2025 2.710 2.750 2.680 2.730 4,081,200 2.730
16/04/2025 2.710 2.720 2.670 2.700 9,026,400 2.700
15/04/2025 2.630 2.750 2.630 2.700 10,334,700 2.700
14/04/2025 2.660 2.670 2.580 2.640 7,764,600 2.640
11/04/2025 2.610 2.680 2.550 2.650 7,000,000 2.650
10/04/2025 2.610 2.680 2.600 2.630 4,386,800 2.630
09/04/2025 2.610 2.630 2.460 2.570 17,342,000 2.570
08/04/2025 2.560 2.630 2.520 2.610 9,163,000 2.610
07/04/2025 2.640 2.640 2.490 2.560 24,543,600 2.560
04/04/2025 2.660 2.690 2.620 2.680 6,664,600 2.680
03/04/2025 2.610 2.700 2.610 2.660 16,941,100 2.660
02/04/2025 2.670 2.680 2.610 2.640 22,920,200 2.640
28/03/2025 2.690 2.700 2.630 2.660 13,044,100 2.660
27/03/2025 2.620 2.690 2.620 2.690 18,807,100 2.690
26/03/2025 2.640 2.660 2.620 2.620 4,598,400 2.620
25/03/2025 2.640 2.670 2.550 2.640 14,197,500 2.640
24/03/2025 2.600 2.670 2.590 2.640 10,595,100 2.640

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