Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Aug 04, 2020 to Oct 30, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/10/2020 to 30/10/2020)
4.080 4.600 4.050 4.180 15,863,8004.180
Previous 2 weeks
(02/10/2020 to 15/10/2020)
4.700 4.800 4.050 4.070 32,251,3004.070
Previous 4 weeks
(03/09/2020 to 01/10/2020)
5.200 5.250 4.700 4.800 30,221,8004.800
Daily Historical Data
30/10/2020 4.480 4.480 4.150 4.180 2,277,1004.180
28/10/2020 4.260 4.600 4.260 4.500 983,6004.500
27/10/2020 4.180 4.310 4.170 4.300 1,247,3004.300
26/10/2020 4.330 4.400 4.150 4.200 1,574,1004.200
23/10/2020 4.220 4.420 4.220 4.300 1,679,1004.300
22/10/2020 4.170 4.220 4.120 4.200 1,915,4004.200
21/10/2020 4.170 4.170 4.090 4.150 635,4004.150
20/10/2020 4.160 4.200 4.080 4.080 1,792,4004.080
19/10/2020 4.090 4.160 4.050 4.150 965,6004.150
16/10/2020 4.080 4.120 4.050 4.050 2,793,8004.050
15/10/2020 4.070 4.140 4.060 4.070 3,886,3004.070
14/10/2020 4.230 4.230 4.050 4.060 3,690,2004.060
13/10/2020 4.320 4.350 4.220 4.230 1,658,5004.230
12/10/2020 4.410 4.420 4.320 4.340 1,235,9004.340
09/10/2020 4.580 4.580 4.400 4.400 1,062,3004.400
08/10/2020 4.430 4.570 4.400 4.570 2,077,7004.570
07/10/2020 4.550 4.560 4.400 4.400 955,2004.400
06/10/2020 4.580 4.620 4.530 4.590 411,4004.590
05/10/2020 4.750 4.750 4.550 4.580 842,6004.580
02/10/2020 4.700 4.800 4.700 4.700 567,4004.700
01/10/2020 4.750 4.800 4.700 4.800 359,4004.800
30/09/2020 4.830 4.830 4.740 4.740 1,542,6004.740
29/09/2020 4.850 4.930 4.760 4.760 1,009,3004.760
28/09/2020 4.900 5.030 4.810 4.810 417,2004.810
25/09/2020 5.000 5.050 4.890 4.890 374,5004.890
24/09/2020 4.830 5.050 4.820 5.050 1,281,2005.050
23/09/2020 4.920 4.920 4.780 4.820 614,4004.820
22/09/2020 4.830 4.950 4.810 4.870 1,435,0004.870
21/09/2020 4.950 4.960 4.730 4.890 2,440,0004.890
18/09/2020 5.030 5.030 4.900 4.910 2,725,8004.910
17/09/2020 5.110 5.110 4.990 5.000 3,272,3005.000
15/09/2020 5.130 5.210 5.040 5.040 2,695,4005.040
14/09/2020 5.100 5.150 5.040 5.150 618,3005.150
11/09/2020 5.040 5.140 5.020 5.030 1,507,4005.030
10/09/2020 5.050 5.130 5.010 5.130 1,873,9005.130
09/09/2020 5.040 5.080 5.010 5.080 1,369,2005.080
08/09/2020 5.050 5.190 5.010 5.140 1,819,4005.140
07/09/2020 5.080 5.130 5.060 5.100 459,9005.100
04/09/2020 5.150 5.200 5.010 5.010 1,692,5005.010
03/09/2020 5.200 5.250 5.160 5.220 2,714,1005.220
02/09/2020 5.200 5.240 5.200 5.220 878,7005.220
01/09/2020 5.200 5.290 5.150 5.280 1,720,3005.280
28/08/2020 5.200 5.330 5.100 5.100 2,540,5005.100
27/08/2020 5.220 5.350 5.220 5.250 727,8005.250
26/08/2020 5.200 5.250 5.160 5.220 1,349,3005.220
25/08/2020 5.190 5.270 5.130 5.270 2,042,7005.270
24/08/2020 5.200 5.250 5.100 5.150 1,641,2005.150
21/08/2020 5.390 5.400 5.240 5.260 772,8005.260
19/08/2020 5.450 5.450 5.250 5.400 2,857,7005.400
18/08/2020 5.410 5.450 5.280 5.450 1,315,4005.450
17/08/2020 5.400 5.460 5.370 5.450 1,241,4005.450
14/08/2020 5.330 5.450 5.190 5.400 3,319,7005.400
13/08/2020 5.190 5.330 5.080 5.320 2,855,8005.320
12/08/2020 5.030 5.270 4.980 5.110 3,814,6005.110
11/08/2020 5.000 5.060 4.970 4.980 1,391,4004.980
10/08/2020 5.000 5.030 4.980 4.990 894,0004.990
07/08/2020 5.040 5.110 5.000 5.000 1,635,5005.000
06/08/2020 5.010 5.140 4.990 5.140 2,144,2005.140
05/08/2020 4.980 5.070 4.960 5.010 1,607,6005.010
04/08/2020 5.030 5.050 4.980 4.980 641,2004.980

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