Stock Information

Filter Dates:
From
To

Historical price from Feb 18, 2025 to May 19, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(05/05/2025 to 19/05/2025) 		2.960 3.050 2.820 2.980 108,573,600 2.980
Previous 2 weeks
(18/04/2025 to 02/05/2025) 		2.730 3.050 2.610 2.950 216,332,800 2.950
Previous 4 weeks
(19/03/2025 to 17/04/2025) 		2.640 2.750 2.460 2.730 244,204,100 2.730
Daily Historical Data
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
21/03/2025 2.720 2.750 2.600 2.600 15,381,100 2.599
20/03/2025 2.710 2.740 2.680 2.720 13,649,700 2.719
19/03/2025 2.640 2.740 2.610 2.670 13,762,900 2.669
17/03/2025 2.680 2.680 2.630 2.650 10,630,700 2.649
14/03/2025 2.600 2.640 2.540 2.610 19,147,600 2.609
13/03/2025 2.540 2.610 2.500 2.600 13,639,300 2.599
12/03/2025 2.590 2.630 2.480 2.540 12,021,000 2.539
11/03/2025 2.720 2.740 2.560 2.590 22,797,700 2.589
10/03/2025 2.760 2.780 2.740 2.760 3,678,800 2.759
07/03/2025 2.750 2.780 2.690 2.760 16,259,000 2.759
06/03/2025 2.810 2.820 2.700 2.790 14,388,400 2.789
05/03/2025 2.660 2.820 2.660 2.780 15,254,900 2.779
04/03/2025 2.620 2.710 2.600 2.660 18,642,800 2.659
03/03/2025 2.430 2.640 2.420 2.640 26,855,300 2.639
28/02/2025 2.500 2.500 2.370 2.370 16,746,300 2.369
27/02/2025 2.470 2.530 2.470 2.490 1,710,300 2.489
26/02/2025 2.450 2.500 2.450 2.480 12,566,200 2.479
25/02/2025 2.530 2.530 2.430 2.470 13,235,400 2.469
24/02/2025 2.540 2.540 2.510 2.530 8,111,000 2.529
21/02/2025 2.450 2.540 2.430 2.540 3,586,000 2.539
20/02/2025 2.390 2.480 2.390 2.450 4,160,700 2.449
19/02/2025 2.480 2.490 2.390 2.390 5,589,400 2.389
18/02/2025 2.490 2.500 2.440 2.480 3,305,200 2.479

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