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

Historical Price

Filter Dates:
From
To

Historical price from Aug 27, 2024 to Nov 20, 2024  Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2024 to 20/11/2024)		 0.775 0.795 0.765 0.790 2,357,1000.790
Previous 2 weeks
(23/10/2024 to 06/11/2024)		 0.815 0.815 0.765 0.780 5,050,2000.780
Previous 4 weeks
(25/09/2024 to 22/10/2024)		 0.780 0.845 0.760 0.810 8,972,4000.810
Daily Historical Data
20/11/2024 0.790 0.795 0.785 0.790 164,4000.790
19/11/2024 0.780 0.795 0.775 0.795 235,7000.795
18/11/2024 0.770 0.780 0.770 0.780 101,7000.780
15/11/2024 0.770 0.780 0.765 0.770 140,0000.770
14/11/2024 0.780 0.780 0.770 0.775 513,1000.775
13/11/2024 0.770 0.785 0.770 0.780 88,7000.780
12/11/2024 0.775 0.785 0.770 0.770 279,8000.770
11/11/2024 0.795 0.795 0.780 0.785 273,0000.785
08/11/2024 0.775 0.790 0.775 0.785 383,6000.785
07/11/2024 0.775 0.785 0.775 0.780 177,1000.780
06/11/2024 0.780 0.785 0.780 0.780 181,8000.780
05/11/2024 0.790 0.795 0.780 0.780 239,6000.780
04/11/2024 0.785 0.805 0.785 0.790 177,1000.790
01/11/2024 0.800 0.800 0.775 0.785 405,3000.785
30/10/2024 0.790 0.800 0.790 0.800 318,0000.800
29/10/2024 0.790 0.790 0.780 0.785 264,4000.785
28/10/2024 0.800 0.800 0.790 0.790 179,2000.790
25/10/2024 0.790 0.800 0.790 0.800 60,8000.800
24/10/2024 0.795 0.805 0.790 0.800 318,5000.800
23/10/2024 0.815 0.815 0.800 0.800 548,4000.800
22/10/2024 0.815 0.815 0.810 0.810 159,0000.810
21/10/2024 0.820 0.820 0.805 0.805 402,8000.805
18/10/2024 0.845 0.845 0.820 0.820 567,1000.820
17/10/2024 0.830 0.840 0.825 0.840 487,8000.840
16/10/2024 0.840 0.840 0.830 0.830 794,9000.830
15/10/2024 0.785 0.835 0.785 0.835 2,441,9000.835
14/10/2024 0.780 0.785 0.780 0.780 346,7000.780
11/10/2024 0.770 0.770 0.770 0.770 193,1000.770
10/10/2024 0.780 0.780 0.765 0.765 120,2000.765
09/10/2024 0.770 0.770 0.760 0.760 162,0000.760
08/10/2024 0.775 0.775 0.765 0.765 90,1000.765
07/10/2024 0.780 0.780 0.775 0.775 104,9000.775
04/10/2024 0.780 0.790 0.780 0.780 390,0000.780
03/10/2024 0.790 0.790 0.775 0.780 459,0000.780
02/10/2024 0.785 0.790 0.770 0.790 869,4000.790
01/10/2024 0.785 0.790 0.785 0.785 141,3000.785
30/09/2024 0.785 0.790 0.785 0.785 135,2000.785
27/09/2024 0.780 0.790 0.780 0.785 124,8000.785
26/09/2024 0.785 0.785 0.780 0.780 116,0000.780
25/09/2024 0.780 0.795 0.780 0.790 866,2000.790
24/09/2024 0.785 0.785 0.780 0.785 197,2000.785
23/09/2024 0.795 0.795 0.785 0.785 105,8000.785
20/09/2024 0.785 0.790 0.785 0.790 143,9000.790
19/09/2024 0.790 0.795 0.780 0.795 188,2000.795
18/09/2024 0.775 0.800 0.775 0.790 503,4000.790
17/09/2024 0.760 0.770 0.760 0.770 274,6000.770
13/09/2024 0.750 0.765 0.750 0.765 261,5000.765
12/09/2024 0.750 0.755 0.750 0.750 322,1000.750
11/09/2024 0.765 0.765 0.745 0.745 284,3000.745
10/09/2024 0.745 0.765 0.745 0.760 314,1000.760
09/09/2024 0.750 0.760 0.750 0.760 199,8000.760
06/09/2024 0.760 0.765 0.755 0.760 375,9000.760
05/09/2024 0.770 0.770 0.760 0.760 188,8000.760
04/09/2024 0.785 0.785 0.770 0.770 228,1000.770
03/09/2024 0.780 0.785 0.775 0.780 139,0000.780
02/09/2024 0.790 0.790 0.775 0.780 353,8000.780
30/08/2024 0.765 0.785 0.765 0.780 178,4000.780
29/08/2024 0.775 0.780 0.755 0.765 796,1000.765
28/08/2024 0.800 0.800 0.780 0.785 242,5000.785
27/08/2024 0.780 0.795 0.775 0.795 895,6000.795

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