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 Jul 04, 2024 to Sep 27, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/09/2024 to 27/09/2024)		 0.550 0.585 0.530 0.550 4,791,7000.550
Previous 2 weeks
(30/08/2024 to 12/09/2024)		 0.575 0.595 0.530 0.560 8,535,2000.560
Previous 4 weeks
(02/08/2024 to 29/08/2024)		 0.690 0.690 0.535 0.580 25,717,8000.580
Daily Historical Data
27/09/2024 0.545 0.550 0.540 0.550 177,0000.550
26/09/2024 0.540 0.570 0.530 0.545 642,3000.545
25/09/2024 0.540 0.545 0.535 0.540 214,5000.540
24/09/2024 0.545 0.550 0.540 0.540 289,2000.540
23/09/2024 0.550 0.550 0.540 0.545 362,1000.545
20/09/2024 0.560 0.560 0.540 0.550 1,098,6000.550
19/09/2024 0.575 0.575 0.555 0.555 590,9000.555
18/09/2024 0.550 0.585 0.540 0.585 704,6000.585
17/09/2024 0.550 0.555 0.545 0.555 241,2000.555
13/09/2024 0.550 0.555 0.540 0.545 471,3000.545
12/09/2024 0.560 0.560 0.555 0.560 87,6000.560
11/09/2024 0.570 0.585 0.545 0.565 879,6000.565
10/09/2024 0.580 0.580 0.555 0.565 133,7000.565
09/09/2024 0.560 0.570 0.560 0.560 211,0000.560
06/09/2024 0.575 0.595 0.560 0.570 344,5000.570
05/09/2024 0.575 0.585 0.570 0.585 168,7000.585
04/09/2024 0.580 0.580 0.570 0.580 224,5000.580
03/09/2024 0.565 0.590 0.565 0.590 1,003,2000.590
02/09/2024 0.565 0.565 0.550 0.555 385,1000.555
30/08/2024 0.575 0.575 0.560 0.570 305,6000.570
29/08/2024 0.565 0.580 0.555 0.580 691,9000.580
28/08/2024 0.580 0.585 0.570 0.580 215,9000.580
27/08/2024 0.565 0.600 0.555 0.580 913,9000.580
26/08/2024 0.575 0.585 0.560 0.565 312,4000.565
23/08/2024 0.555 0.575 0.535 0.575 1,469,5000.575
22/08/2024 0.575 0.575 0.560 0.560 326,4000.560
21/08/2024 0.570 0.575 0.545 0.575 1,192,6000.575
20/08/2024 0.585 0.585 0.570 0.570 627,8000.570
19/08/2024 0.595 0.595 0.580 0.585 978,3000.585
16/08/2024 0.605 0.605 0.595 0.595 362,2000.595
15/08/2024 0.610 0.615 0.590 0.600 1,196,7000.600
14/08/2024 0.615 0.620 0.610 0.615 321,7000.615
13/08/2024 0.620 0.630 0.610 0.610 235,1000.610
12/08/2024 0.640 0.640 0.620 0.620 434,7000.620
09/08/2024 0.615 0.630 0.610 0.630 924,0000.630
08/08/2024 0.590 0.600 0.575 0.595 548,9000.595
07/08/2024 0.590 0.610 0.570 0.595 1,813,2000.595
06/08/2024 0.580 0.610 0.560 0.590 2,557,1000.590
05/08/2024 0.660 0.660 0.545 0.565 7,518,3000.565
02/08/2024 0.690 0.690 0.665 0.665 3,077,2000.665
01/08/2024 0.710 0.710 0.690 0.690 815,4000.690
31/07/2024 0.705 0.705 0.695 0.700 946,6000.700
30/07/2024 0.715 0.720 0.700 0.705 840,2000.705
29/07/2024 0.730 0.740 0.700 0.715 2,153,5000.715
26/07/2024 0.700 0.725 0.695 0.725 1,951,4000.725
25/07/2024 0.710 0.715 0.690 0.700 2,383,0000.700
24/07/2024 0.730 0.765 0.705 0.710 4,277,7000.710
23/07/2024 0.700 0.735 0.700 0.730 2,871,3000.730
22/07/2024 0.710 0.710 0.685 0.695 1,547,1000.695
19/07/2024 0.715 0.725 0.705 0.715 1,305,2000.715
18/07/2024 0.710 0.725 0.680 0.710 1,994,5000.710
17/07/2024 0.715 0.735 0.705 0.720 1,311,4000.720
16/07/2024 0.720 0.720 0.680 0.715 2,454,2000.715
15/07/2024 0.725 0.740 0.715 0.720 2,198,5000.720
12/07/2024 0.730 0.755 0.720 0.725 1,947,4000.725
11/07/2024 0.720 0.730 0.705 0.730 2,248,6000.730
10/07/2024 0.710 0.775 0.700 0.720 12,299,3000.720
09/07/2024 0.715 0.720 0.680 0.700 5,459,8000.700
05/07/2024 0.630 0.720 0.630 0.715 22,399,5000.715
04/07/2024 0.620 0.635 0.605 0.625 4,132,2000.625

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