Section Heading
Kuala Lumpur, Kuala Lumpur, Malaysia
Temperature 24 °C Cloudy
Search
Section Heading
Section Heading
Historical Price
Historical price from Nov 02, 2021 to Jan 27, 2022
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (13/01/2022 to 27/01/2022) |
6.110 | 6.150 | 5.660 | 5.770 | 11,277,100 | 5.770 |
| Previous 2 weeks (30/12/2021 to 12/01/2022) |
5.930 | 6.170 | 5.660 | 6.110 | 16,848,700 | 6.110 |
| Previous 4 weeks (01/12/2021 to 29/12/2021) |
5.730 | 6.020 | 5.510 | 5.930 | 27,414,000 | 5.930 |
| Daily Historical Data | ||||||
| 27/01/2022 | 5.950 | 5.950 | 5.770 | 5.770 | 1,049,200 | 5.770 |
| 26/01/2022 | 5.810 | 5.930 | 5.800 | 5.900 | 925,900 | 5.900 |
| 25/01/2022 | 5.730 | 5.820 | 5.690 | 5.820 | 929,300 | 5.820 |
| 24/01/2022 | 5.720 | 5.820 | 5.720 | 5.720 | 335,400 | 5.720 |
| 21/01/2022 | 5.740 | 5.790 | 5.710 | 5.790 | 1,917,100 | 5.790 |
| 20/01/2022 | 5.740 | 5.770 | 5.670 | 5.710 | 2,576,900 | 5.710 |
| 19/01/2022 | 5.810 | 5.820 | 5.660 | 5.660 | 1,037,600 | 5.660 |
| 17/01/2022 | 5.950 | 6.010 | 5.770 | 5.800 | 1,094,600 | 5.800 |
| 14/01/2022 | 6.000 | 6.040 | 5.930 | 6.040 | 657,500 | 6.040 |
| 13/01/2022 | 6.110 | 6.150 | 5.960 | 6.030 | 753,600 | 6.030 |
| 12/01/2022 | 5.900 | 6.110 | 5.880 | 6.110 | 673,900 | 6.110 |
| 11/01/2022 | 5.910 | 5.990 | 5.890 | 5.990 | 267,900 | 5.990 |
| 10/01/2022 | 6.020 | 6.050 | 5.900 | 5.940 | 571,200 | 5.940 |
| 07/01/2022 | 6.070 | 6.100 | 5.960 | 6.020 | 241,800 | 6.020 |
| 06/01/2022 | 6.080 | 6.140 | 6.050 | 6.070 | 824,900 | 6.070 |
| 05/01/2022 | 6.000 | 6.170 | 6.000 | 6.170 | 985,400 | 6.170 |
| 04/01/2022 | 5.950 | 6.020 | 5.930 | 6.000 | 752,600 | 6.000 |
| 03/01/2022 | 5.930 | 5.980 | 5.910 | 5.970 | 87,100 | 5.970 |
| 31/12/2021 | 5.970 | 6.000 | 5.910 | 5.980 | 683,400 | 5.980 |
| 30/12/2021 | 5.930 | 6.000 | 5.930 | 5.970 | 483,400 | 5.970 |
| 29/12/2021 | 6.000 | 6.000 | 5.910 | 5.930 | 215,100 | 5.930 |
| 28/12/2021 | 5.900 | 6.020 | 5.900 | 6.000 | 996,500 | 6.000 |
| 27/12/2021 | 5.800 | 5.930 | 5.800 | 5.900 | 528,200 | 5.900 |
| 24/12/2021 | 5.780 | 5.850 | 5.780 | 5.850 | 382,800 | 5.850 |
| 23/12/2021 | 5.730 | 5.840 | 5.710 | 5.830 | 1,108,600 | 5.830 |
| 22/12/2021 | 5.680 | 5.750 | 5.650 | 5.680 | 1,085,500 | 5.680 |
| 21/12/2021 | 5.700 | 5.700 | 5.600 | 5.600 | 1,010,900 | 5.600 |
| 20/12/2021 | 5.740 | 5.740 | 5.670 | 5.700 | 1,548,400 | 5.700 |
| 17/12/2021 | 5.660 | 5.790 | 5.650 | 5.790 | 1,959,000 | 5.790 |
| 16/12/2021 | 5.780 | 5.780 | 5.670 | 5.670 | 1,006,200 | 5.670 |
| 15/12/2021 | 5.730 | 5.780 | 5.650 | 5.780 | 851,800 | 5.780 |
| 14/12/2021 | 5.680 | 5.700 | 5.610 | 5.700 | 1,878,100 | 5.700 |
| 13/12/2021 | 5.680 | 5.750 | 5.660 | 5.680 | 1,593,200 | 5.680 |
| 10/12/2021 | 5.800 | 5.800 | 5.650 | 5.650 | 1,071,800 | 5.650 |
| 09/12/2021 | 5.840 | 5.840 | 5.710 | 5.770 | 1,395,300 | 5.770 |
| 08/12/2021 | 5.780 | 5.890 | 5.720 | 5.760 | 1,817,600 | 5.760 |
| 07/12/2021 | 5.600 | 5.770 | 5.590 | 5.760 | 1,893,600 | 5.760 |
| 06/12/2021 | 5.720 | 5.730 | 5.510 | 5.530 | 2,580,300 | 5.530 |
| 02/12/2021 | 5.770 | 5.770 | 5.670 | 5.720 | 1,677,800 | 5.720 |
| 01/12/2021 | 5.730 | 5.820 | 5.670 | 5.770 | 2,813,300 | 5.770 |
| 30/11/2021 | 5.860 | 5.950 | 5.730 | 5.730 | 6,548,000 | 5.730 |
| 29/11/2021 | 6.000 | 6.000 | 5.800 | 5.800 | 1,724,000 | 5.800 |
| 26/11/2021 | 6.300 | 6.330 | 6.040 | 6.080 | 1,738,700 | 6.080 |
| 25/11/2021 | 6.380 | 6.380 | 6.310 | 6.330 | 1,797,000 | 6.330 |
| 24/11/2021 | 6.400 | 6.420 | 6.350 | 6.380 | 624,500 | 6.380 |
| 23/11/2021 | 6.340 | 6.460 | 6.310 | 6.400 | 4,630,600 | 6.400 |
| 22/11/2021 | 6.370 | 6.380 | 6.270 | 6.270 | 1,310,200 | 6.270 |
| 19/11/2021 | 6.420 | 6.470 | 6.340 | 6.370 | 1,586,900 | 6.370 |
| 18/11/2021 | 6.450 | 6.520 | 6.410 | 6.450 | 988,500 | 6.450 |
| 17/11/2021 | 6.530 | 6.550 | 6.440 | 6.450 | 857,000 | 6.450 |
| 16/11/2021 | 6.500 | 6.600 | 6.480 | 6.580 | 2,479,600 | 6.580 |
| 15/11/2021 | 6.700 | 6.720 | 6.470 | 6.470 | 625,300 | 6.470 |
| 12/11/2021 | 6.470 | 6.700 | 6.460 | 6.700 | 939,400 | 6.700 |
| 11/11/2021 | 6.440 | 6.500 | 6.400 | 6.470 | 929,900 | 6.470 |
| 10/11/2021 | 6.450 | 6.450 | 6.380 | 6.390 | 503,200 | 6.390 |
| 09/11/2021 | 6.530 | 6.540 | 6.350 | 6.420 | 939,300 | 6.420 |
| 08/11/2021 | 6.410 | 6.580 | 6.410 | 6.500 | 1,346,900 | 6.500 |
| 05/11/2021 | 6.430 | 6.460 | 6.330 | 6.400 | 1,522,700 | 6.400 |
| 03/11/2021 | 6.500 | 6.520 | 6.430 | 6.430 | 1,897,300 | 6.430 |
| 02/11/2021 | 6.500 | 6.540 | 6.440 | 6.540 | 1,869,900 | 6.540 |
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