This printed article is located at http://ql.listedcompany.com/stock_chart_history.rev

Historical Price

Filter Dates:
From To

 Please rotate your screen or scroll left and right if you cannot see the table.

Historical price from 29 Dec 2023 to 27 Mar 2024

Download historical price

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/03/2024 to 27/03/2024)
5.950 5.990 5.800 5.880 26,918,5005.880
Previous 2 weeks
(29/02/2024 to 13/03/2024)
5.860 6.030 5.780 5.990 59,713,2005.990
Daily Historical Data
27/03/2024 5.870 5.900 5.830 5.880 2,298,9005.880
26/03/2024 5.870 5.880 5.830 5.870 3,895,0005.870
25/03/2024 5.850 5.880 5.800 5.870 831,5005.870
22/03/2024 5.900 5.930 5.870 5.870 1,945,0005.870
21/03/2024 5.950 5.950 5.840 5.870 884,9005.870
20/03/2024 5.900 5.950 5.890 5.910 4,094,3005.910
19/03/2024 5.960 5.960 5.850 5.900 2,777,6005.900
18/03/2024 5.930 5.940 5.890 5.910 1,476,7005.910
15/03/2024 5.990 5.990 5.910 5.930 7,452,4005.930
14/03/2024 5.950 5.990 5.930 5.990 1,262,2005.990
13/03/2024 5.980 5.990 5.960 5.990 3,372,6005.990
12/03/2024 6.000 6.000 5.970 5.990 1,794,5005.990
11/03/2024 5.960 6.030 5.960 6.000 1,614,6006.000
08/03/2024 5.960 5.980 5.950 5.960 2,199,2005.960
07/03/2024 5.970 5.990 5.930 5.960 2,392,7005.960
06/03/2024 5.930 5.980 5.930 5.960 1,184,9005.960
05/03/2024 5.960 5.970 5.870 5.930 1,152,3005.930
04/03/2024 5.980 5.990 5.890 5.960 1,460,3005.960
01/03/2024 5.810 6.020 5.810 5.930 10,587,2005.930
29/02/2024 5.860 5.900 5.780 5.810 7,036,4005.810
28/02/2024 5.930 5.980 5.850 5.850 2,450,7005.850
27/02/2024 5.860 5.950 5.860 5.950 3,043,8005.950
26/02/2024 5.870 5.900 5.860 5.870 2,034,4005.870
23/02/2024 5.910 5.940 5.840 5.870 1,895,6005.870
22/02/2024 5.890 5.950 5.890 5.910 1,262,4005.910
21/02/2024 5.910 5.930 5.890 5.900 5,017,2005.900
20/02/2024 5.860 5.930 5.850 5.910 5,149,6005.910
19/02/2024 5.850 5.880 5.800 5.860 1,569,6005.860
16/02/2024 5.820 5.850 5.780 5.800 5,138,2005.800
15/02/2024 5.740 5.870 5.730 5.860 4,419,7005.860
14/02/2024 5.750 5.780 5.720 5.740 826,9005.740
13/02/2024 5.750 5.830 5.740 5.790 1,297,2005.790
09/02/2024 5.700 5.760 5.700 5.740 800,3005.740
08/02/2024 5.800 5.800 5.700 5.740 2,659,0005.740
07/02/2024 5.780 5.790 5.770 5.790 770,9005.790
06/02/2024 5.750 5.790 5.740 5.770 3,797,5005.770
05/02/2024 5.790 5.840 5.760 5.800 4,189,3005.800
02/02/2024 5.820 5.850 5.800 5.800 628,4005.800
31/01/2024 5.880 5.880 5.820 5.830 897,2005.830
30/01/2024 5.850 5.880 5.840 5.850 885,8005.850
29/01/2024 5.860 5.880 5.850 5.850 1,084,1005.850
26/01/2024 5.850 5.870 5.820 5.860 907,6005.860
24/01/2024 5.900 5.900 5.850 5.860 1,987,9005.860
23/01/2024 5.860 5.880 5.860 5.870 4,181,0005.870
22/01/2024 5.880 5.890 5.830 5.860 1,068,8005.860
19/01/2024 5.880 5.900 5.840 5.880 3,006,6005.880
18/01/2024 5.820 5.910 5.800 5.900 3,447,9005.900
17/01/2024 5.800 5.860 5.800 5.820 2,335,6005.820
16/01/2024 5.900 5.900 5.810 5.820 3,752,2005.820
15/01/2024 5.900 5.910 5.850 5.900 1,029,3005.900
12/01/2024 5.900 5.920 5.800 5.920 2,339,6005.920
11/01/2024 5.910 5.920 5.900 5.900 3,507,5005.900
10/01/2024 5.830 5.910 5.830 5.880 3,170,7005.880
09/01/2024 5.800 5.840 5.780 5.830 4,077,2005.830
08/01/2024 5.760 5.810 5.730 5.780 947,1005.780
05/01/2024 5.780 5.780 5.730 5.770 2,148,9005.770
04/01/2024 5.780 5.780 5.700 5.720 3,636,6005.720
03/01/2024 5.710 5.780 5.710 5.730 853,3005.730
02/01/2024 5.670 5.740 5.660 5.710 1,087,3005.710
29/12/2023 5.720 5.770 5.680 5.710 2,266,1005.710

Notes

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2024. MalaysiaPLC.com. All Rights Reserved.