Stock Information

Filter Dates:
From
To

Historical price from Oct 06, 2025 to Dec 30, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(16/12/2025 to 30/12/2025) 		2.600 2.760 2.570 2.690 18,940,900 2.690
Previous 2 weeks
(02/12/2025 to 15/12/2025) 		2.520 2.760 2.520 2.600 53,181,500 2.600
Previous 4 weeks
(04/11/2025 to 01/12/2025) 		2.870 2.870 2.520 2.520 72,462,100 2.520
Daily Historical Data
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
27/10/2025 2.890 2.920 2.860 2.890 13,585,200 2.890
24/10/2025 2.900 2.910 2.870 2.890 7,375,900 2.890
23/10/2025 2.850 2.920 2.850 2.900 5,706,400 2.900
22/10/2025 2.870 2.880 2.850 2.850 6,407,100 2.850
21/10/2025 2.880 2.890 2.860 2.880 8,127,800 2.880
17/10/2025 2.840 2.890 2.830 2.870 10,600,500 2.870
16/10/2025 2.850 2.890 2.840 2.840 7,081,600 2.840
15/10/2025 2.820 2.880 2.820 2.850 6,464,800 2.850
14/10/2025 2.860 2.860 2.800 2.830 6,708,900 2.830
13/10/2025 2.800 2.860 2.780 2.850 5,888,700 2.850
10/10/2025 2.850 2.880 2.850 2.850 2,346,600 2.850
09/10/2025 2.800 2.870 2.800 2.850 12,012,900 2.850
08/10/2025 2.770 2.810 2.750 2.800 4,637,100 2.800
07/10/2025 2.820 2.820 2.740 2.810 8,494,200 2.810
06/10/2025 2.770 2.830 2.740 2.820 5,463,900 2.820

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