Stock Information

Filter Dates:
From
To

Historical price from Dec 03, 2024 to Mar 03, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(18/02/2025 to 03/03/2025) 		2.490 2.640 2.370 2.640 95,865,800 2.640
Previous 2 weeks
(03/02/2025 to 17/02/2025) 		2.260 2.640 2.250 2.480 164,325,500 2.480
Previous 4 weeks
(02/01/2025 to 31/01/2025) 		2.450 2.450 2.170 2.260 123,821,800 2.260
Daily Historical Data
03/03/2025 2.430 2.640 2.420 2.640 26,855,300 2.640
28/02/2025 2.500 2.500 2.370 2.370 16,746,300 2.370
27/02/2025 2.470 2.530 2.470 2.490 1,710,300 2.490
26/02/2025 2.450 2.500 2.450 2.480 12,566,200 2.480
25/02/2025 2.530 2.530 2.430 2.470 13,235,400 2.470
24/02/2025 2.540 2.540 2.510 2.530 8,111,000 2.530
21/02/2025 2.450 2.540 2.430 2.540 3,586,000 2.540
20/02/2025 2.390 2.480 2.390 2.450 4,160,700 2.450
19/02/2025 2.480 2.490 2.390 2.390 5,589,400 2.390
18/02/2025 2.490 2.500 2.440 2.480 3,305,200 2.480
17/02/2025 2.490 2.490 2.450 2.480 3,387,100 2.480
14/02/2025 2.480 2.500 2.460 2.480 3,197,100 2.480
13/02/2025 2.460 2.500 2.450 2.480 7,947,600 2.480
12/02/2025 2.380 2.480 2.380 2.460 8,357,900 2.460
10/02/2025 2.400 2.410 2.380 2.380 2,901,400 2.380
07/02/2025 2.420 2.420 2.400 2.400 3,211,000 2.400
06/02/2025 2.370 2.410 2.330 2.400 13,486,900 2.400
05/02/2025 2.350 2.420 2.350 2.370 14,128,600 2.370
04/02/2025 2.290 2.370 2.260 2.350 7,384,200 2.350
03/02/2025 2.260 2.290 2.250 2.280 4,457,900 2.280
31/01/2025 2.250 2.280 2.240 2.260 4,872,900 2.260
28/01/2025 2.290 2.290 2.210 2.230 2,699,800 2.230
27/01/2025 2.260 2.310 2.240 2.280 7,625,600 2.280
24/01/2025 2.260 2.290 2.230 2.260 5,518,100 2.260
23/01/2025 2.260 2.280 2.240 2.270 5,217,600 2.270
22/01/2025 2.250 2.270 2.240 2.270 7,384,300 2.270
21/01/2025 2.240 2.260 2.210 2.240 3,698,200 2.240
20/01/2025 2.240 2.260 2.230 2.240 1,940,500 2.240
17/01/2025 2.220 2.270 2.170 2.240 8,085,500 2.240
16/01/2025 2.260 2.290 2.220 2.240 6,907,100 2.240
15/01/2025 2.320 2.320 2.240 2.250 7,206,000 2.250
14/01/2025 2.370 2.370 2.310 2.320 3,976,100 2.320
13/01/2025 2.360 2.370 2.290 2.350 4,590,300 2.350
10/01/2025 2.350 2.370 2.330 2.360 6,458,000 2.360
09/01/2025 2.390 2.390 2.300 2.320 6,075,500 2.320
08/01/2025 2.360 2.400 2.360 2.390 4,196,700 2.390
07/01/2025 2.370 2.420 2.360 2.370 11,135,800 2.370
06/01/2025 2.360 2.390 2.340 2.370 7,365,300 2.370
03/01/2025 2.360 2.380 2.340 2.350 14,344,300 2.350
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

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