Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Mar 02, 2020 to May 29, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2020 to 29/05/2020)
5.020 5.080 4.750 5.000 50,301,6005.000
Previous 2 weeks
(27/04/2020 to 13/05/2020)
5.120 5.350 4.700 5.000 80,564,2005.000
Previous 4 weeks
(30/03/2020 to 24/04/2020)
4.400 5.690 4.270 5.100 105,155,2005.100
Daily Historical Data
29/05/2020 4.890 5.000 4.850 5.000 14,560,7005.000
28/05/2020 4.920 4.920 4.820 4.900 4,749,7004.900
27/05/2020 4.850 4.940 4.830 4.920 6,215,0004.920
22/05/2020 4.930 4.980 4.870 4.940 2,318,7004.940
21/05/2020 4.980 4.980 4.860 4.930 4,232,3004.930
20/05/2020 4.990 5.000 4.810 4.930 4,286,2004.930
19/05/2020 4.960 5.080 4.910 4.990 7,701,9004.990
18/05/2020 4.850 4.890 4.770 4.860 1,465,4004.860
15/05/2020 4.800 4.880 4.760 4.850 1,449,2004.850
14/05/2020 5.020 5.020 4.750 4.750 3,322,5004.750
13/05/2020 4.800 5.090 4.700 5.000 4,395,5005.000
12/05/2020 4.900 4.900 4.800 4.800 2,948,6004.800
08/05/2020 4.940 4.980 4.900 4.900 3,705,7004.900
06/05/2020 5.030 5.080 4.900 4.900 3,485,5004.900
05/05/2020 5.010 5.120 4.980 5.010 2,245,1005.010
04/05/2020 5.260 5.270 5.020 5.060 3,830,0005.060
30/04/2020 5.030 5.350 5.030 5.250 3,661,8005.250
29/04/2020 5.000 5.010 4.950 4.960 1,742,7004.960
28/04/2020 5.010 5.040 4.870 4.950 2,877,2004.950
27/04/2020 5.120 5.180 5.020 5.030 1,370,5005.030
24/04/2020 5.230 5.240 5.080 5.100 2,590,7005.100
23/04/2020 5.320 5.380 5.220 5.290 4,844,7005.290
22/04/2020 5.200 5.340 5.170 5.290 9,136,1005.290
21/04/2020 5.320 5.560 5.210 5.290 4,937,2005.290
20/04/2020 5.130 5.690 5.130 5.360 5,198,2005.360
17/04/2020 5.060 5.150 5.060 5.100 9,433,5005.100
16/04/2020 5.150 5.160 5.020 5.030 7,390,8005.030
15/04/2020 5.000 5.190 4.920 5.190 9,227,0005.190
14/04/2020 4.470 5.000 4.470 4.920 4,541,5004.920
13/04/2020 4.400 4.540 4.380 4.420 1,477,6004.420
10/04/2020 4.400 4.450 4.370 4.400 4,759,1004.400
09/04/2020 4.370 4.510 4.370 4.400 5,661,8004.400
08/04/2020 4.350 4.450 4.320 4.370 4,500,0004.370
07/04/2020 4.380 4.450 4.320 4.360 5,896,6004.360
06/04/2020 4.300 4.370 4.300 4.320 6,054,9004.320
03/04/2020 4.310 4.360 4.290 4.310 2,871,3004.310
02/04/2020 4.320 4.320 4.280 4.300 3,004,1004.300
01/04/2020 4.300 4.320 4.280 4.310 3,366,6004.310
31/03/2020 4.420 4.480 4.270 4.320 8,407,3004.320
30/03/2020 4.400 4.400 4.290 4.340 1,856,2004.340
27/03/2020 4.450 4.570 4.400 4.400 2,892,8004.400
26/03/2020 4.600 4.600 4.340 4.400 3,705,0004.400
25/03/2020 4.450 4.600 4.430 4.500 5,468,6004.500
24/03/2020 4.370 4.630 4.270 4.290 7,288,5004.290
23/03/2020 4.500 4.690 4.300 4.500 2,761,3004.500
20/03/2020 4.000 4.860 4.000 4.770 4,698,1004.770
19/03/2020 4.500 4.520 3.920 4.070 5,011,2004.070
18/03/2020 5.000 5.010 4.490 4.620 2,955,4004.620
17/03/2020 5.020 5.330 4.820 5.200 6,563,3005.200
16/03/2020 5.600 5.670 5.020 5.450 5,748,3005.450
13/03/2020 5.430 5.920 5.420 5.670 7,823,7005.670
12/03/2020 5.890 6.000 5.580 5.890 6,230,3005.890
11/03/2020 5.770 6.050 5.760 5.890 4,315,6005.890
10/03/2020 5.600 5.840 5.580 5.740 3,739,8005.740
09/03/2020 6.000 6.000 5.730 5.760 2,391,0005.760
06/03/2020 6.160 6.180 5.960 6.000 3,018,5006.000
05/03/2020 6.230 6.230 6.140 6.220 964,1006.220
04/03/2020 6.220 6.260 6.130 6.220 3,007,0006.220
03/03/2020 6.410 6.450 6.170 6.220 4,808,5006.220
02/03/2020 6.580 6.580 6.300 6.350 5,231,7006.350

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