IR Homepage
Financial Information
Stock Information
Corporate Governance
Bursa Announcements
Media Centre
Information Request
IR Menu

Historical Price

Filter Dates:
From
/ /
To
/ /

Historical price from Feb 03, 2025 to May 02, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/04/2025 to 02/05/2025)		 0.350 0.370 0.330 0.350 2,857,3000.350
Previous 2 weeks
(04/04/2025 to 17/04/2025)		 0.375 0.375 0.320 0.360 7,656,9000.360
Previous 4 weeks
(04/03/2025 to 03/04/2025)		 0.380 0.400 0.355 0.375 3,392,9000.375
Daily Historical Data
02/05/2025 0.340 0.355 0.330 0.350 479,5000.350
30/04/2025 0.345 0.350 0.345 0.350 80,1000.350
29/04/2025 0.340 0.355 0.340 0.355 10,1000.355
28/04/2025 0.350 0.355 0.350 0.355 243,0000.355
25/04/2025 0.365 0.365 0.345 0.345 494,3000.345
24/04/2025 0.350 0.350 0.340 0.340 53,0000.340
23/04/2025 0.355 0.355 0.350 0.350 442,5000.350
22/04/2025 0.365 0.365 0.360 0.360 745,7000.360
21/04/2025 0.350 0.370 0.350 0.370 51,0000.370
18/04/2025 0.350 0.355 0.350 0.350 258,1000.350
17/04/2025 0.355 0.360 0.355 0.360 582,0000.360
16/04/2025 0.355 0.370 0.345 0.360 636,8000.360
15/04/2025 0.320 0.375 0.320 0.375 863,0000.375
14/04/2025 0.330 0.335 0.320 0.320 385,6000.320
11/04/2025 0.340 0.340 0.325 0.330 396,0000.330
10/04/2025 0.345 0.355 0.345 0.350 275,0000.350
09/04/2025 0.330 0.360 0.325 0.345 372,5000.345
08/04/2025 0.365 0.370 0.365 0.370 39,2000.370
07/04/2025 0.355 0.370 0.340 0.370 1,103,4000.370
04/04/2025 0.375 0.375 0.370 0.370 146,1000.370
03/04/2025 0.375 0.375 0.355 0.375 299,2000.375
02/04/2025 0.360 0.380 0.360 0.375 442,3000.375
28/03/2025 0.375 0.385 0.365 0.385 419,9000.385
27/03/2025 0.380 0.385 0.380 0.385 212,9000.385
26/03/2025 0.385 0.390 0.385 0.390 2,1000.390
25/03/2025 0.400 0.400 0.385 0.385 178,9000.385
24/03/2025 0.390 0.400 0.385 0.395 88,5000.395
21/03/2025 0.390 0.390 0.385 0.390 57,1000.390
20/03/2025 0.395 0.395 0.385 0.390 119,8000.390
19/03/2025 0.385 0.395 0.380 0.385 150,4000.385
17/03/2025 0.390 0.400 0.385 0.385 187,3000.385
14/03/2025 0.385 0.390 0.385 0.390 80,5000.390
13/03/2025 0.380 0.390 0.380 0.390 179,8000.390
12/03/2025 0.380 0.380 0.380 0.380 50,0000.380
11/03/2025 0.360 0.380 0.360 0.380 58,5000.380
10/03/2025 0.375 0.380 0.370 0.380 170,0000.380
07/03/2025 0.380 0.380 0.365 0.380 310,2000.380
06/03/2025 0.375 0.380 0.375 0.380 10,1000.380
05/03/2025 0.375 0.380 0.375 0.380 176,3000.380
04/03/2025 0.380 0.380 0.360 0.380 199,1000.380
03/03/2025 0.390 0.390 0.380 0.385 21,3000.385
28/02/2025 0.385 0.385 0.380 0.380 962,6000.380
27/02/2025 0.390 0.395 0.385 0.395 38,4000.395
26/02/2025 0.385 0.395 0.385 0.395 291,2000.395
25/02/2025 0.395 0.395 0.390 0.390 65,0000.390
24/02/2025 0.395 0.400 0.385 0.400 293,7000.400
21/02/2025 0.410 0.410 0.380 0.400 651,6000.400
20/02/2025 0.415 0.415 0.380 0.415 286,4000.415
19/02/2025 0.410 0.415 0.410 0.415 67,0000.415
18/02/2025 0.420 0.420 0.410 0.420 431,5000.420
17/02/2025 0.415 0.420 0.415 0.420 28,3000.420
14/02/2025 0.415 0.415 0.415 0.415 135,4000.415
13/02/2025 0.415 0.415 0.415 0.415 89,5000.415
12/02/2025 0.420 0.420 0.415 0.415 339,1000.415
10/02/2025 0.420 0.420 0.415 0.420 119,0000.420
07/02/2025 0.420 0.420 0.420 0.420 58,9000.420
06/02/2025 0.420 0.420 0.420 0.420 102,5000.420
05/02/2025 0.430 0.430 0.420 0.420 187,4000.420
04/02/2025 0.420 0.430 0.420 0.425 208,4000.425
03/02/2025 0.415 0.420 0.415 0.420 30,9000.420

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