Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Dec 18, 2018 to Mar 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/03/2019 to 19/03/2019)
7.950 7.960 7.610 7.710 27,985,3007.710
Previous 2 weeks
(20/02/2019 to 05/03/2019)
7.980 8.500 7.610 7.990 52,695,6007.990
Previous 4 weeks
(17/01/2019 to 19/02/2019)
8.040 8.240 7.800 8.020 45,025,5008.020
Daily Historical Data
19/03/2019 7.720 7.730 7.630 7.710 2,241,6007.710
18/03/2019 7.750 7.780 7.700 7.710 2,169,2007.710
15/03/2019 7.750 7.780 7.700 7.760 3,560,2007.760
14/03/2019 7.750 7.850 7.750 7.800 1,179,4007.800
13/03/2019 7.700 7.780 7.700 7.740 3,695,2007.740
12/03/2019 7.610 7.740 7.610 7.740 2,310,5007.740
11/03/2019 7.700 7.700 7.610 7.660 1,579,7007.660
08/03/2019 7.800 7.860 7.680 7.750 3,546,8007.750
07/03/2019 7.810 7.880 7.700 7.790 3,352,4007.790
06/03/2019 7.950 7.960 7.800 7.870 4,350,3007.870
05/03/2019 7.950 8.040 7.950 7.990 2,597,6007.990
04/03/2019 7.980 8.040 7.900 8.030 3,412,2008.030
01/03/2019 8.180 8.180 8.100 8.120 867,1008.120
28/02/2019 8.230 8.250 8.150 8.170 4,643,9008.170
27/02/2019 8.300 8.330 8.100 8.190 2,523,6008.190
26/02/2019 8.370 8.440 8.320 8.370 1,722,2008.370
25/02/2019 8.210 8.500 8.170 8.460 3,476,2008.460
22/02/2019 8.210 8.210 8.130 8.200 1,199,5008.200
21/02/2019 8.170 8.190 8.090 8.150 1,095,6008.150
20/02/2019 7.980 8.200 7.980 8.100 3,172,4008.100
19/02/2019 7.910 8.040 7.910 8.020 389,3008.020
18/02/2019 7.990 8.080 7.900 7.940 4,191,0007.940
15/02/2019 7.840 7.960 7.840 7.940 1,833,7007.940
14/02/2019 7.820 7.910 7.820 7.880 1,942,9007.880
13/02/2019 7.900 7.970 7.880 7.940 2,678,8007.940
12/02/2019 7.830 8.020 7.830 7.990 1,251,4007.990
11/02/2019 7.910 7.930 7.800 7.930 806,4007.930
08/02/2019 7.870 7.940 7.850 7.900 916,3007.900
07/02/2019 7.970 8.000 7.900 7.940 883,4007.940
04/02/2019 8.000 8.050 7.940 8.000 1,307,9008.000
31/01/2019 8.040 8.050 7.970 8.040 3,310,6008.040
30/01/2019 7.950 8.070 7.950 8.000 2,778,6008.000
29/01/2019 8.000 8.070 7.920 8.040 5,272,0008.040
28/01/2019 8.240 8.240 7.970 8.050 1,116,9008.050
25/01/2019 8.150 8.200 8.000 8.200 2,332,7008.200
24/01/2019 8.050 8.180 8.050 8.150 2,365,1008.150
23/01/2019 8.150 8.170 8.060 8.120 3,331,3008.120
22/01/2019 8.120 8.160 8.070 8.100 3,754,4008.100
18/01/2019 8.010 8.150 8.010 8.100 3,584,8008.100
17/01/2019 8.040 8.100 8.010 8.050 978,0008.050
16/01/2019 8.000 8.100 7.910 8.080 2,596,0008.080
15/01/2019 8.000 8.000 7.920 7.970 4,127,2007.970
14/01/2019 8.000 8.010 7.950 8.000 1,176,3008.000
11/01/2019 8.200 8.200 7.940 7.990 3,109,5007.990
10/01/2019 7.920 8.200 7.910 8.200 996,2008.200
09/01/2019 7.900 8.320 7.900 8.160 2,442,1008.160
08/01/2019 8.030 8.030 7.880 7.940 2,582,3007.940
07/01/2019 8.040 8.130 7.940 8.000 1,322,7008.000
04/01/2019 8.200 8.210 8.020 8.020 2,345,0008.020
03/01/2019 8.270 8.290 8.200 8.250 2,356,2008.250
02/01/2019 8.470 8.470 8.300 8.330 815,3008.330
31/12/2018 8.240 8.480 8.230 8.380 804,7008.380
28/12/2018 8.490 8.490 8.180 8.300 1,563,3008.300
27/12/2018 8.200 8.510 8.190 8.440 761,9008.440
26/12/2018 8.110 8.250 8.110 8.180 175,5008.180
24/12/2018 8.020 8.250 8.020 8.200 563,9008.200
21/12/2018 8.010 8.310 7.920 8.200 2,508,4008.200
20/12/2018 8.180 8.640 8.000 8.180 2,532,9008.180
19/12/2018 7.920 8.180 7.840 8.170 1,995,8008.170
18/12/2018 7.790 8.100 7.750 8.000 1,517,0008.000

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