Section Heading
Kuala Lumpur, Kuala Lumpur, Malaysia
Temperature 24 °C Cloudy
Search
Section Heading
Section Heading
Historical Price
Historical price from Mar 02, 2020 to May 29, 2020
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/05/2020 to 29/05/2020) |
5.020 | 5.080 | 4.750 | 5.000 | 50,301,600 | 5.000 |
| Previous 2 weeks (27/04/2020 to 13/05/2020) |
5.120 | 5.350 | 4.700 | 5.000 | 80,564,200 | 5.000 |
| Previous 4 weeks (30/03/2020 to 24/04/2020) |
4.400 | 5.690 | 4.270 | 5.100 | 105,155,200 | 5.100 |
| Daily Historical Data | ||||||
| 29/05/2020 | 4.890 | 5.000 | 4.850 | 5.000 | 14,560,700 | 5.000 |
| 28/05/2020 | 4.920 | 4.920 | 4.820 | 4.900 | 4,749,700 | 4.900 |
| 27/05/2020 | 4.850 | 4.940 | 4.830 | 4.920 | 6,215,000 | 4.920 |
| 22/05/2020 | 4.930 | 4.980 | 4.870 | 4.940 | 2,318,700 | 4.940 |
| 21/05/2020 | 4.980 | 4.980 | 4.860 | 4.930 | 4,232,300 | 4.930 |
| 20/05/2020 | 4.990 | 5.000 | 4.810 | 4.930 | 4,286,200 | 4.930 |
| 19/05/2020 | 4.960 | 5.080 | 4.910 | 4.990 | 7,701,900 | 4.990 |
| 18/05/2020 | 4.850 | 4.890 | 4.770 | 4.860 | 1,465,400 | 4.860 |
| 15/05/2020 | 4.800 | 4.880 | 4.760 | 4.850 | 1,449,200 | 4.850 |
| 14/05/2020 | 5.020 | 5.020 | 4.750 | 4.750 | 3,322,500 | 4.750 |
| 13/05/2020 | 4.800 | 5.090 | 4.700 | 5.000 | 4,395,500 | 5.000 |
| 12/05/2020 | 4.900 | 4.900 | 4.800 | 4.800 | 2,948,600 | 4.800 |
| 08/05/2020 | 4.940 | 4.980 | 4.900 | 4.900 | 3,705,700 | 4.900 |
| 06/05/2020 | 5.030 | 5.080 | 4.900 | 4.900 | 3,485,500 | 4.900 |
| 05/05/2020 | 5.010 | 5.120 | 4.980 | 5.010 | 2,245,100 | 5.010 |
| 04/05/2020 | 5.260 | 5.270 | 5.020 | 5.060 | 3,830,000 | 5.060 |
| 30/04/2020 | 5.030 | 5.350 | 5.030 | 5.250 | 3,661,800 | 5.250 |
| 29/04/2020 | 5.000 | 5.010 | 4.950 | 4.960 | 1,742,700 | 4.960 |
| 28/04/2020 | 5.010 | 5.040 | 4.870 | 4.950 | 2,877,200 | 4.950 |
| 27/04/2020 | 5.120 | 5.180 | 5.020 | 5.030 | 1,370,500 | 5.030 |
| 24/04/2020 | 5.230 | 5.240 | 5.080 | 5.100 | 2,590,700 | 5.100 |
| 23/04/2020 | 5.320 | 5.380 | 5.220 | 5.290 | 4,844,700 | 5.290 |
| 22/04/2020 | 5.200 | 5.340 | 5.170 | 5.290 | 9,136,100 | 5.290 |
| 21/04/2020 | 5.320 | 5.560 | 5.210 | 5.290 | 4,937,200 | 5.290 |
| 20/04/2020 | 5.130 | 5.690 | 5.130 | 5.360 | 5,198,200 | 5.360 |
| 17/04/2020 | 5.060 | 5.150 | 5.060 | 5.100 | 9,433,500 | 5.100 |
| 16/04/2020 | 5.150 | 5.160 | 5.020 | 5.030 | 7,390,800 | 5.030 |
| 15/04/2020 | 5.000 | 5.190 | 4.920 | 5.190 | 9,227,000 | 5.190 |
| 14/04/2020 | 4.470 | 5.000 | 4.470 | 4.920 | 4,541,500 | 4.920 |
| 13/04/2020 | 4.400 | 4.540 | 4.380 | 4.420 | 1,477,600 | 4.420 |
| 10/04/2020 | 4.400 | 4.450 | 4.370 | 4.400 | 4,759,100 | 4.400 |
| 09/04/2020 | 4.370 | 4.510 | 4.370 | 4.400 | 5,661,800 | 4.400 |
| 08/04/2020 | 4.350 | 4.450 | 4.320 | 4.370 | 4,500,000 | 4.370 |
| 07/04/2020 | 4.380 | 4.450 | 4.320 | 4.360 | 5,896,600 | 4.360 |
| 06/04/2020 | 4.300 | 4.370 | 4.300 | 4.320 | 6,054,900 | 4.320 |
| 03/04/2020 | 4.310 | 4.360 | 4.290 | 4.310 | 2,871,300 | 4.310 |
| 02/04/2020 | 4.320 | 4.320 | 4.280 | 4.300 | 3,004,100 | 4.300 |
| 01/04/2020 | 4.300 | 4.320 | 4.280 | 4.310 | 3,366,600 | 4.310 |
| 31/03/2020 | 4.420 | 4.480 | 4.270 | 4.320 | 8,407,300 | 4.320 |
| 30/03/2020 | 4.400 | 4.400 | 4.290 | 4.340 | 1,856,200 | 4.340 |
| 27/03/2020 | 4.450 | 4.570 | 4.400 | 4.400 | 2,892,800 | 4.400 |
| 26/03/2020 | 4.600 | 4.600 | 4.340 | 4.400 | 3,705,000 | 4.400 |
| 25/03/2020 | 4.450 | 4.600 | 4.430 | 4.500 | 5,468,600 | 4.500 |
| 24/03/2020 | 4.370 | 4.630 | 4.270 | 4.290 | 7,288,500 | 4.290 |
| 23/03/2020 | 4.500 | 4.690 | 4.300 | 4.500 | 2,761,300 | 4.500 |
| 20/03/2020 | 4.000 | 4.860 | 4.000 | 4.770 | 4,698,100 | 4.770 |
| 19/03/2020 | 4.500 | 4.520 | 3.920 | 4.070 | 5,011,200 | 4.070 |
| 18/03/2020 | 5.000 | 5.010 | 4.490 | 4.620 | 2,955,400 | 4.620 |
| 17/03/2020 | 5.020 | 5.330 | 4.820 | 5.200 | 6,563,300 | 5.200 |
| 16/03/2020 | 5.600 | 5.670 | 5.020 | 5.450 | 5,748,300 | 5.450 |
| 13/03/2020 | 5.430 | 5.920 | 5.420 | 5.670 | 7,823,700 | 5.670 |
| 12/03/2020 | 5.890 | 6.000 | 5.580 | 5.890 | 6,230,300 | 5.890 |
| 11/03/2020 | 5.770 | 6.050 | 5.760 | 5.890 | 4,315,600 | 5.890 |
| 10/03/2020 | 5.600 | 5.840 | 5.580 | 5.740 | 3,739,800 | 5.740 |
| 09/03/2020 | 6.000 | 6.000 | 5.730 | 5.760 | 2,391,000 | 5.760 |
| 06/03/2020 | 6.160 | 6.180 | 5.960 | 6.000 | 3,018,500 | 6.000 |
| 05/03/2020 | 6.230 | 6.230 | 6.140 | 6.220 | 964,100 | 6.220 |
| 04/03/2020 | 6.220 | 6.260 | 6.130 | 6.220 | 3,007,000 | 6.220 |
| 03/03/2020 | 6.410 | 6.450 | 6.170 | 6.220 | 4,808,500 | 6.220 |
| 02/03/2020 | 6.580 | 6.580 | 6.300 | 6.350 | 5,231,700 | 6.350 |
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