Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from May 03, 2021 to Jul 30, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/07/2021 to 30/07/2021)
5.700 5.900 5.700 5.780 10,691,4005.780
Previous 2 weeks
(02/07/2021 to 15/07/2021)
5.970 6.120 5.610 5.700 26,245,0005.700
Previous 4 weeks
(03/06/2021 to 01/07/2021)
5.900 6.450 5.800 6.080 38,169,7006.080
Daily Historical Data
30/07/2021 5.830 5.860 5.780 5.780 1,320,9005.780
29/07/2021 5.850 5.850 5.800 5.830 1,004,5005.830
28/07/2021 5.800 5.850 5.800 5.830 395,1005.830
27/07/2021 5.780 5.870 5.780 5.830 886,1005.830
26/07/2021 5.760 5.820 5.730 5.780 879,4005.780
23/07/2021 5.750 5.770 5.750 5.750 466,3005.750
22/07/2021 5.780 5.830 5.750 5.760 873,6005.760
21/07/2021 5.870 5.880 5.750 5.780 1,569,7005.780
19/07/2021 5.750 5.880 5.710 5.790 2,507,3005.790
16/07/2021 5.700 5.900 5.700 5.830 788,5005.830
15/07/2021 5.730 5.730 5.660 5.700 1,312,7005.700
14/07/2021 5.730 5.730 5.690 5.720 1,713,9005.720
13/07/2021 5.650 5.760 5.650 5.730 1,098,9005.730
12/07/2021 5.730 5.770 5.610 5.620 1,631,2005.620
09/07/2021 5.800 5.800 5.700 5.720 1,837,3005.720
08/07/2021 6.000 6.000 5.820 5.820 3,142,5005.820
07/07/2021 6.000 6.100 5.900 6.090 2,878,3006.090
06/07/2021 6.000 6.120 5.980 6.000 876,0006.000
05/07/2021 6.040 6.100 6.000 6.020 408,0006.020
02/07/2021 5.970 6.070 5.970 6.020 654,8006.020
01/07/2021 6.000 6.080 5.950 6.080 1,870,9006.080
30/06/2021 6.040 6.060 5.890 6.000 1,607,4006.000
29/06/2021 6.040 6.090 6.000 6.040 856,7006.040
28/06/2021 6.090 6.150 6.030 6.040 767,2006.040
25/06/2021 6.180 6.250 6.150 6.150 1,502,9006.150
24/06/2021 6.300 6.300 6.210 6.220 1,676,8006.220
23/06/2021 6.250 6.340 6.250 6.340 1,187,0006.340
22/06/2021 6.270 6.400 6.240 6.300 1,781,5006.300
21/06/2021 6.050 6.350 6.020 6.300 4,044,0006.300
18/06/2021 6.240 6.320 6.010 6.010 5,198,0006.010
17/06/2021 6.210 6.330 6.210 6.320 858,1006.320
16/06/2021 6.350 6.430 6.220 6.280 1,625,6006.280
15/06/2021 6.360 6.450 6.290 6.450 1,629,4006.450
14/06/2021 6.400 6.430 6.310 6.360 1,337,1006.360
11/06/2021 6.310 6.430 6.220 6.400 1,852,7006.400
10/06/2021 6.100 6.350 6.100 6.310 2,830,9006.310
09/06/2021 6.100 6.110 5.980 6.090 1,375,0006.090
08/06/2021 5.850 6.150 5.800 6.100 2,502,8006.100
04/06/2021 5.850 5.950 5.800 5.880 1,911,1005.880
03/06/2021 5.900 5.900 5.810 5.810 1,754,6005.810
02/06/2021 5.600 5.940 5.600 5.900 2,528,0005.900
01/06/2021 5.600 5.620 5.450 5.600 1,509,8005.600
31/05/2021 5.400 5.620 5.340 5.590 1,325,1005.590
28/05/2021 5.500 5.640 5.480 5.500 1,854,0005.500
27/05/2021 5.430 5.500 5.350 5.500 5,698,0005.500
25/05/2021 5.350 5.470 5.320 5.430 2,518,7005.430
24/05/2021 5.270 5.480 5.170 5.480 2,478,3005.480
21/05/2021 5.320 5.320 5.210 5.250 2,321,8005.250
20/05/2021 5.390 5.400 5.290 5.350 1,502,3005.350
19/05/2021 5.420 5.480 5.390 5.390 795,3005.390
18/05/2021 5.480 5.480 5.420 5.420 1,400,9005.420
17/05/2021 5.450 5.500 5.430 5.490 2,091,0005.490
12/05/2021 5.400 5.450 5.380 5.420 521,7005.420
11/05/2021 5.470 5.490 5.380 5.380 980,4005.380
10/05/2021 5.500 5.600 5.470 5.500 1,266,6005.500
07/05/2021 5.580 5.670 5.500 5.500 822,1005.500
06/05/2021 5.770 5.770 5.560 5.570 759,4005.570
05/05/2021 5.750 5.810 5.680 5.680 1,302,5005.680
04/05/2021 5.800 5.860 5.770 5.800 321,3005.800
03/05/2021 5.920 5.920 5.760 5.790 2,001,9005.790

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