5227.KL Historical Prices | Stock Alarm Pro

5227.KL5227.KL

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$2.86	$2.90	$2.86	$2.89	686,500
1/9/2026	$2.87	$2.88	$2.82	$2.86	2.25M
1/8/2026	$2.84	$2.89	$2.84	$2.87	2.31M
1/7/2026	$2.90	$2.91	$2.83	$2.84	1.29M
1/6/2026	$2.80	$2.91	$2.78	$2.91	3.33M
1/5/2026	$2.79	$2.81	$2.78	$2.79	1.72M
1/2/2026	$2.73	$2.80	$2.73	$2.79	4.66M
12/31/2025	$2.70	$2.74	$2.70	$2.73	957,600
12/30/2025	$2.71	$2.72	$2.70	$2.71	500,800
12/29/2025	$2.71	$2.73	$2.70	$2.71	2.44M
12/26/2025	$2.70	$2.72	$2.69	$2.71	359,000
12/24/2025	$2.72	$2.73	$2.70	$2.71	538,100
12/23/2025	$2.70	$2.73	$2.70	$2.72	1.31M
12/22/2025	$2.70	$2.71	$2.67	$2.70	3.76M
12/19/2025	$2.69	$2.73	$2.66	$2.70	4.97M
12/18/2025	$2.67	$2.71	$2.64	$2.69	3.95M
12/17/2025	$2.71	$2.71	$2.66	$2.68	3.72M
12/16/2025	$2.65	$2.71	$2.64	$2.71	4.10M
12/15/2025	$2.65	$2.68	$2.63	$2.65	3.59M
12/12/2025	$2.63	$2.68	$2.63	$2.66	5.99M
12/11/2025	$2.67	$2.68	$2.62	$2.63	834,100
12/10/2025	$2.65	$2.67	$2.60	$2.64	4.58M
12/9/2025	$2.62	$2.66	$2.58	$2.65	6.87M
12/8/2025	$2.58	$2.62	$2.56	$2.62	2.72M
12/5/2025	$2.57	$2.58	$2.51	$2.56	4.62M
12/4/2025	$2.63	$2.64	$2.54	$2.57	5.31M
12/3/2025	$2.68	$2.68	$2.62	$2.62	3.52M
12/2/2025	$2.70	$2.72	$2.66	$2.67	2.68M
12/1/2025	$2.75	$2.77	$2.69	$2.69	1.03M
11/28/2025	$2.75	$2.79	$2.73	$2.75	8.00M
11/27/2025	$2.82	$2.82	$2.75	$2.75	869,300
11/26/2025	$2.80	$2.83	$2.79	$2.82	2.59M
11/25/2025	$2.82	$2.83	$2.78	$2.80	1.36M
11/24/2025	$2.77	$2.82	$2.72	$2.82	5.95M
11/21/2025	$2.72	$2.77	$2.70	$2.77	1.70M
11/20/2025	$2.70	$2.75	$2.70	$2.71	1.22M
11/19/2025	$2.69	$2.71	$2.68	$2.70	786,200
11/18/2025	$2.70	$2.70	$2.67	$2.69	2.46M
11/17/2025	$2.71	$2.72	$2.69	$2.70	358,200
11/14/2025	$2.70	$2.72	$2.69	$2.71	674,000
11/13/2025	$2.70	$2.71	$2.68	$2.71	716,700
11/12/2025	$2.69	$2.70	$2.68	$2.70	481,200
11/11/2025	$2.68	$2.70	$2.64	$2.69	2.45M
11/10/2025	$2.68	$2.69	$2.66	$2.67	1.17M
11/7/2025	$2.67	$2.69	$2.66	$2.68	677,500
11/6/2025	$2.68	$2.69	$2.64	$2.67	2.29M
11/5/2025	$2.65	$2.68	$2.63	$2.68	1.07M
11/4/2025	$2.68	$2.68	$2.65	$2.65	592,200
11/3/2025	$2.69	$2.71	$2.67	$2.70	649,500
10/31/2025	$2.70	$2.72	$2.67	$2.69	1.69M
10/30/2025	$2.71	$2.71	$2.67	$2.70	538,000
10/29/2025	$2.72	$2.73	$2.68	$2.71	2.13M
10/28/2025	$2.69	$2.73	$2.68	$2.72	1.27M
10/27/2025	$2.70	$2.71	$2.65	$2.68	1.10M
10/24/2025	$2.68	$2.70	$2.67	$2.69	656,000
10/23/2025	$2.65	$2.72	$2.63	$2.67	1.79M
10/22/2025	$2.65	$2.65	$2.61	$2.64	2.61M
10/21/2025	$2.70	$2.71	$2.65	$2.65	1.60M
10/17/2025	$2.67	$2.72	$2.67	$2.70	2.36M
10/16/2025	$2.75	$2.76	$2.67	$2.67	2.07M
10/15/2025	$2.70	$2.77	$2.70	$2.75	3.46M
10/14/2025	$2.70	$2.71	$2.69	$2.70	751,200

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance