Customer Care: (+603) 7880 5520 Mon to Fri | 9am - 5pm

Historical Price

Filter Dates:
From
To

Historical price from Nov 04, 2025 to Jan 28, 2026  Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2026 to 28/01/2026)		 0.495 0.505 0.490 0.490 4,881,3000.490
Previous 2 weeks
(31/12/2025 to 14/01/2026)		 0.485 0.505 0.480 0.490 7,766,6000.490
Previous 4 weeks
(02/12/2025 to 30/12/2025)		 0.495 0.500 0.475 0.485 6,100,1000.485
Daily Historical Data
28/01/2026 0.495 0.495 0.490 0.490 328,5000.490
27/01/2026 0.495 0.495 0.490 0.495 251,2000.495
26/01/2026 0.495 0.495 0.490 0.495 357,9000.495
23/01/2026 0.500 0.500 0.495 0.495 78,3000.495
22/01/2026 0.495 0.500 0.495 0.495 181,9000.495
21/01/2026 0.495 0.500 0.490 0.500 341,2000.500
20/01/2026 0.500 0.500 0.495 0.495 140,6000.495
19/01/2026 0.495 0.505 0.495 0.500 463,0000.500
16/01/2026 0.490 0.505 0.490 0.490 1,429,9000.490
15/01/2026 0.495 0.500 0.490 0.490 1,308,8000.490
14/01/2026 0.495 0.500 0.490 0.490 573,6000.490
13/01/2026 0.495 0.495 0.490 0.490 437,4000.490
12/01/2026 0.490 0.490 0.485 0.485 396,8000.485
09/01/2026 0.490 0.495 0.485 0.490 304,8000.490
08/01/2026 0.490 0.495 0.485 0.495 144,5000.495
07/01/2026 0.485 0.490 0.480 0.490 297,7000.490
06/01/2026 0.485 0.485 0.480 0.485 349,5000.485
05/01/2026 0.480 0.490 0.480 0.490 188,9000.490
02/01/2026 0.485 0.485 0.480 0.480 125,0000.480
31/12/2025 0.485 0.485 0.480 0.485 67,1000.485
30/12/2025 0.485 0.490 0.480 0.485 198,6000.485
29/12/2025 0.500 0.500 0.480 0.485 201,5000.485
26/12/2025 0.480 0.500 0.480 0.500 317,3000.500
24/12/2025 0.485 0.485 0.480 0.480 66,5000.480
23/12/2025 0.480 0.480 0.480 0.480 236,1000.480
22/12/2025 0.485 0.485 0.480 0.480 167,1000.480
19/12/2025 0.485 0.485 0.485 0.485 320,5000.485
18/12/2025 0.480 0.485 0.480 0.485 29,7000.485
17/12/2025 0.480 0.480 0.480 0.480 94,7000.480
16/12/2025 0.480 0.490 0.475 0.490 372,6000.490
15/12/2025 0.490 0.490 0.475 0.480 639,0000.480
12/12/2025 0.490 0.490 0.485 0.485 97,6000.485
11/12/2025 0.490 0.490 0.485 0.490 772,2000.490
10/12/2025 0.495 0.495 0.485 0.490 373,0000.490
09/12/2025 0.475 0.500 0.475 0.490 372,4000.490
08/12/2025 0.480 0.480 0.475 0.475 126,3000.475
05/12/2025 0.490 0.490 0.480 0.480 170,1000.480
04/12/2025 0.495 0.495 0.480 0.480 787,0000.480
03/12/2025 0.500 0.500 0.495 0.495 322,0000.495
02/12/2025 0.495 0.500 0.490 0.500 435,9000.500
01/12/2025 0.495 0.500 0.490 0.495 429,2000.495
28/11/2025 0.500 0.505 0.495 0.495 309,9000.495
27/11/2025 0.505 0.505 0.500 0.505 98,6000.505
26/11/2025 0.500 0.505 0.500 0.500 533,4000.500
25/11/2025 0.510 0.510 0.495 0.505 913,5000.505
24/11/2025 0.510 0.510 0.505 0.505 172,1000.505
21/11/2025 0.510 0.510 0.500 0.510 513,6000.510
20/11/2025 0.510 0.510 0.510 0.510 65,8000.510
19/11/2025 0.520 0.520 0.510 0.510 71,3000.510
18/11/2025 0.515 0.515 0.510 0.510 411,1000.510
17/11/2025 0.520 0.520 0.510 0.510 105,7000.510
14/11/2025 0.510 0.515 0.510 0.510 128,0000.510
13/11/2025 0.510 0.515 0.505 0.510 262,2000.510
12/11/2025 0.515 0.520 0.515 0.520 3,2000.520
11/11/2025 0.520 0.520 0.515 0.515 117,2000.515
10/11/2025 0.515 0.520 0.510 0.520 85,3000.520
07/11/2025 0.510 0.515 0.505 0.515 50,1000.515
06/11/2025 0.515 0.515 0.510 0.510 102,4000.510
05/11/2025 0.510 0.515 0.510 0.515 151,1000.515
04/11/2025 0.510 0.515 0.510 0.515 328,8000.515

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