Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Nov 02, 2021 to Jan 27, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/01/2022 to 27/01/2022)
6.110 6.150 5.660 5.770 11,277,1005.770
Previous 2 weeks
(30/12/2021 to 12/01/2022)
5.930 6.170 5.660 6.110 16,848,7006.110
Previous 4 weeks
(01/12/2021 to 29/12/2021)
5.730 6.020 5.510 5.930 27,414,0005.930
Daily Historical Data
27/01/2022 5.950 5.950 5.770 5.770 1,049,2005.770
26/01/2022 5.810 5.930 5.800 5.900 925,9005.900
25/01/2022 5.730 5.820 5.690 5.820 929,3005.820
24/01/2022 5.720 5.820 5.720 5.720 335,4005.720
21/01/2022 5.740 5.790 5.710 5.790 1,917,1005.790
20/01/2022 5.740 5.770 5.670 5.710 2,576,9005.710
19/01/2022 5.810 5.820 5.660 5.660 1,037,6005.660
17/01/2022 5.950 6.010 5.770 5.800 1,094,6005.800
14/01/2022 6.000 6.040 5.930 6.040 657,5006.040
13/01/2022 6.110 6.150 5.960 6.030 753,6006.030
12/01/2022 5.900 6.110 5.880 6.110 673,9006.110
11/01/2022 5.910 5.990 5.890 5.990 267,9005.990
10/01/2022 6.020 6.050 5.900 5.940 571,2005.940
07/01/2022 6.070 6.100 5.960 6.020 241,8006.020
06/01/2022 6.080 6.140 6.050 6.070 824,9006.070
05/01/2022 6.000 6.170 6.000 6.170 985,4006.170
04/01/2022 5.950 6.020 5.930 6.000 752,6006.000
03/01/2022 5.930 5.980 5.910 5.970 87,1005.970
31/12/2021 5.970 6.000 5.910 5.980 683,4005.980
30/12/2021 5.930 6.000 5.930 5.970 483,4005.970
29/12/2021 6.000 6.000 5.910 5.930 215,1005.930
28/12/2021 5.900 6.020 5.900 6.000 996,5006.000
27/12/2021 5.800 5.930 5.800 5.900 528,2005.900
24/12/2021 5.780 5.850 5.780 5.850 382,8005.850
23/12/2021 5.730 5.840 5.710 5.830 1,108,6005.830
22/12/2021 5.680 5.750 5.650 5.680 1,085,5005.680
21/12/2021 5.700 5.700 5.600 5.600 1,010,9005.600
20/12/2021 5.740 5.740 5.670 5.700 1,548,4005.700
17/12/2021 5.660 5.790 5.650 5.790 1,959,0005.790
16/12/2021 5.780 5.780 5.670 5.670 1,006,2005.670
15/12/2021 5.730 5.780 5.650 5.780 851,8005.780
14/12/2021 5.680 5.700 5.610 5.700 1,878,1005.700
13/12/2021 5.680 5.750 5.660 5.680 1,593,2005.680
10/12/2021 5.800 5.800 5.650 5.650 1,071,8005.650
09/12/2021 5.840 5.840 5.710 5.770 1,395,3005.770
08/12/2021 5.780 5.890 5.720 5.760 1,817,6005.760
07/12/2021 5.600 5.770 5.590 5.760 1,893,6005.760
06/12/2021 5.720 5.730 5.510 5.530 2,580,3005.530
02/12/2021 5.770 5.770 5.670 5.720 1,677,8005.720
01/12/2021 5.730 5.820 5.670 5.770 2,813,3005.770
30/11/2021 5.860 5.950 5.730 5.730 6,548,0005.730
29/11/2021 6.000 6.000 5.800 5.800 1,724,0005.800
26/11/2021 6.300 6.330 6.040 6.080 1,738,7006.080
25/11/2021 6.380 6.380 6.310 6.330 1,797,0006.330
24/11/2021 6.400 6.420 6.350 6.380 624,5006.380
23/11/2021 6.340 6.460 6.310 6.400 4,630,6006.400
22/11/2021 6.370 6.380 6.270 6.270 1,310,2006.270
19/11/2021 6.420 6.470 6.340 6.370 1,586,9006.370
18/11/2021 6.450 6.520 6.410 6.450 988,5006.450
17/11/2021 6.530 6.550 6.440 6.450 857,0006.450
16/11/2021 6.500 6.600 6.480 6.580 2,479,6006.580
15/11/2021 6.700 6.720 6.470 6.470 625,3006.470
12/11/2021 6.470 6.700 6.460 6.700 939,4006.700
11/11/2021 6.440 6.500 6.400 6.470 929,9006.470
10/11/2021 6.450 6.450 6.380 6.390 503,2006.390
09/11/2021 6.530 6.540 6.350 6.420 939,3006.420
08/11/2021 6.410 6.580 6.410 6.500 1,346,9006.500
05/11/2021 6.430 6.460 6.330 6.400 1,522,7006.400
03/11/2021 6.500 6.520 6.430 6.430 1,897,3006.430
02/11/2021 6.500 6.540 6.440 6.540 1,869,9006.540

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