Stock Information

Filter Dates:
From
To

Historical price from Aug 28, 2024 to Nov 21, 2024

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(08/11/2024 to 21/11/2024) 		2.160 2.320 2.110 2.290 87,044,200 2.290
Previous 2 weeks
(24/10/2024 to 07/11/2024) 		2.140 2.320 2.050 2.150 158,151,700 2.150
Previous 4 weeks
(26/09/2024 to 23/10/2024) 		2.110 2.180 2.040 2.140 107,555,100 2.140
Daily Historical Data
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
07/10/2024 2.100 2.130 2.080 2.090 6,757,000 2.090
04/10/2024 2.100 2.120 2.070 2.100 4,068,000 2.100
03/10/2024 2.110 2.130 2.070 2.110 4,192,500 2.110
02/10/2024 2.110 2.130 2.050 2.100 7,048,600 2.100
01/10/2024 2.130 2.140 2.090 2.120 3,107,400 2.120
30/09/2024 2.120 2.130 2.080 2.120 9,176,200 2.120
27/09/2024 2.090 2.130 2.050 2.120 10,745,700 2.120
26/09/2024 2.110 2.110 2.070 2.080 8,595,200 2.080
25/09/2024 2.170 2.180 2.070 2.110 16,561,200 2.110
24/09/2024 2.150 2.180 2.140 2.150 10,654,500 2.150
23/09/2024 2.180 2.200 2.130 2.140 8,691,400 2.140
20/09/2024 2.110 2.200 2.110 2.190 12,954,200 2.190
19/09/2024 2.070 2.130 2.060 2.110 11,903,500 2.110
18/09/2024 2.050 2.100 2.040 2.080 7,460,400 2.080
17/09/2024 1.970 2.070 1.970 2.060 10,129,400 2.060
13/09/2024 1.960 1.990 1.940 1.970 1,674,900 1.970
12/09/2024 1.900 1.970 1.900 1.960 5,036,700 1.960
11/09/2024 1.970 1.970 1.910 1.910 3,635,400 1.910
10/09/2024 1.930 2.000 1.930 1.970 6,965,900 1.970
09/09/2024 1.940 1.940 1.910 1.920 1,336,100 1.920
06/09/2024 1.930 1.950 1.910 1.940 1,840,100 1.940
05/09/2024 1.960 1.960 1.920 1.940 3,846,400 1.940
04/09/2024 1.910 1.960 1.910 1.950 1,313,800 1.950
03/09/2024 1.930 1.950 1.920 1.930 2,130,200 1.930
02/09/2024 1.910 1.930 1.890 1.930 4,314,900 1.930
30/08/2024 1.870 1.920 1.860 1.920 11,705,600 1.920
29/08/2024 1.860 1.910 1.850 1.860 11,963,700 1.860
28/08/2024 1.880 1.890 1.830 1.850 6,499,400 1.850

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