Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Nov 02, 2020 to Jan 26, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/01/2021 to 26/01/2021)
5.300 5.690 5.040 5.180 17,179,4005.180
Previous 2 weeks
(29/12/2020 to 12/01/2021)
5.980 6.000 5.040 5.300 35,551,0005.300
Previous 4 weeks
(30/11/2020 to 28/12/2020)
5.520 6.300 5.150 5.980 53,664,0005.980
Daily Historical Data
26/01/2021 5.120 5.260 5.100 5.180 1,552,0005.180
25/01/2021 5.210 5.290 5.040 5.060 2,907,9005.060
22/01/2021 5.300 5.300 5.150 5.200 1,838,5005.200
21/01/2021 5.480 5.500 5.300 5.300 1,200,5005.300
20/01/2021 5.540 5.580 5.450 5.510 1,570,4005.510
19/01/2021 5.560 5.590 5.450 5.460 614,1005.460
18/01/2021 5.530 5.560 5.430 5.560 801,1005.560
15/01/2021 5.500 5.600 5.450 5.600 753,2005.600
14/01/2021 5.610 5.630 5.500 5.500 1,128,3005.500
13/01/2021 5.300 5.690 5.250 5.690 4,813,4005.690
12/01/2021 5.210 5.300 5.050 5.300 3,579,4005.300
11/01/2021 5.300 5.300 5.180 5.240 1,374,5005.240
08/01/2021 5.420 5.540 5.340 5.350 2,062,9005.350
07/01/2021 5.500 5.500 5.350 5.380 2,987,1005.380
06/01/2021 5.690 5.690 5.500 5.500 1,188,8005.500
05/01/2021 5.730 5.770 5.560 5.690 2,114,5005.690
04/01/2021 5.880 5.880 5.650 5.730 1,630,2005.730
31/12/2020 5.850 5.970 5.840 5.920 1,546,7005.920
30/12/2020 5.910 5.920 5.780 5.850 962,4005.850
29/12/2020 5.980 6.000 5.800 5.930 925,1005.930
28/12/2020 5.550 5.980 5.540 5.980 1,494,1005.980
24/12/2020 5.560 5.600 5.430 5.500 1,457,5005.500
23/12/2020 5.500 5.670 5.500 5.530 1,684,1005.530
22/12/2020 5.650 5.650 5.450 5.500 1,622,4005.500
21/12/2020 5.840 5.840 5.650 5.670 1,716,7005.670
18/12/2020 6.030 6.110 5.780 5.780 2,396,8005.780
17/12/2020 6.190 6.190 6.010 6.010 2,731,3006.010
16/12/2020 6.290 6.300 6.180 6.250 2,803,9006.250
15/12/2020 6.080 6.300 6.030 6.180 3,040,1006.180
14/12/2020 5.870 6.260 5.870 6.160 5,898,5006.160
11/12/2020 5.760 6.000 5.750 5.830 3,146,0005.830
10/12/2020 5.780 5.820 5.700 5.750 835,4005.750
09/12/2020 5.780 5.850 5.660 5.750 2,002,6005.750
08/12/2020 5.680 5.790 5.650 5.780 1,414,0005.780
07/12/2020 5.510 5.850 5.510 5.650 3,001,0005.650
04/12/2020 5.480 5.500 5.400 5.480 681,5005.480
03/12/2020 5.500 5.500 5.430 5.470 6,683,1005.470
02/12/2020 5.370 5.470 5.330 5.470 1,356,5005.470
01/12/2020 5.300 5.410 5.260 5.370 2,117,9005.370
30/11/2020 5.520 5.530 5.150 5.210 7,580,6005.210
27/11/2020 5.690 5.690 5.450 5.540 2,031,5005.540
26/11/2020 5.600 5.710 5.470 5.680 762,1005.680
25/11/2020 5.560 5.630 5.450 5.600 1,829,8005.600
24/11/2020 5.530 5.640 5.500 5.540 1,848,8005.540
23/11/2020 5.440 5.570 5.410 5.530 1,515,4005.530
20/11/2020 5.450 5.550 5.340 5.420 2,053,2005.420
19/11/2020 5.600 5.600 5.450 5.450 1,718,3005.450
18/11/2020 5.800 5.840 5.550 5.600 1,649,0005.600
17/11/2020 5.710 5.940 5.480 5.800 6,396,4005.800
16/11/2020 5.220 5.780 5.200 5.580 4,466,2005.580
13/11/2020 5.340 5.370 5.180 5.180 2,991,6005.180
12/11/2020 5.300 5.380 5.150 5.360 5,457,4005.360
11/11/2020 5.300 5.450 5.230 5.330 4,455,2005.330
10/11/2020 4.800 5.350 4.800 5.220 8,024,6005.220
09/11/2020 4.510 4.510 4.310 4.330 543,7004.330
06/11/2020 4.420 4.580 4.420 4.520 1,002,2004.520
05/11/2020 4.400 4.490 4.340 4.400 667,7004.400
04/11/2020 4.200 4.390 4.200 4.310 911,7004.310
03/11/2020 4.170 4.200 4.120 4.150 763,3004.150
02/11/2020 4.180 4.230 4.110 4.150 629,1004.150

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