This printed article is located at http://kimsengheng.listedcompany.com/historical_price.html

Historical Price

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2025 2026 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2025 2026

Historical price from Mar 04, 2026 to May 29, 2026

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (15/05/2026 to 29/05/2026)	0.375	0.375	0.345	0.350	7,412,100	0.350
Previous 2 weeks (30/04/2026 to 14/05/2026)	0.350	0.385	0.350	0.375	8,634,700	0.375
Previous 4 weeks (01/04/2026 to 29/04/2026)	0.340	0.355	0.330	0.345	2,182,200	0.345
Daily Historical Data
29/05/2026	0.360	0.365	0.345	0.350	1,143,300	0.350
28/05/2026	0.365	0.370	0.355	0.355	1,693,300	0.355
26/05/2026	0.365	0.365	0.360	0.365	212,100	0.365
25/05/2026	0.365	0.370	0.360	0.370	696,200	0.370
22/05/2026	0.375	0.375	0.360	0.360	1,323,300	0.360
21/05/2026	0.370	0.370	0.370	0.370	290,200	0.370
20/05/2026	0.370	0.375	0.370	0.375	215,300	0.375
19/05/2026	0.370	0.375	0.370	0.375	326,000	0.375
18/05/2026	0.365	0.370	0.365	0.370	433,100	0.370
15/05/2026	0.375	0.375	0.365	0.365	1,079,300	0.365
14/05/2026	0.375	0.375	0.370	0.375	1,080,200	0.375
13/05/2026	0.375	0.380	0.375	0.375	863,800	0.375
12/05/2026	0.365	0.385	0.365	0.375	3,408,900	0.375
11/05/2026	0.355	0.370	0.355	0.360	1,340,700	0.360
08/05/2026	0.355	0.360	0.355	0.355	105,400	0.355
07/05/2026	0.355	0.355	0.350	0.355	468,700	0.355
06/05/2026	0.360	0.360	0.350	0.355	666,300	0.355
05/05/2026	0.360	0.360	0.350	0.360	85,300	0.360
04/05/2026	0.350	0.360	0.350	0.360	220,100	0.360
30/04/2026	0.350	0.355	0.350	0.350	395,300	0.350
29/04/2026	0.345	0.350	0.345	0.345	107,900	0.345
28/04/2026	0.350	0.350	0.345	0.345	121,500	0.345
27/04/2026	0.355	0.355	0.345	0.345	207,800	0.345
24/04/2026	0.350	0.355	0.350	0.355	67,700	0.355
23/04/2026	0.350	0.355	0.345	0.350	121,700	0.350
22/04/2026	0.345	0.355	0.345	0.355	20,000	0.355
21/04/2026	0.350	0.350	0.345	0.345	97,600	0.345
20/04/2026	0.345	0.345	0.345	0.345	45,000	0.345
17/04/2026	-	-	-	-	0	-
16/04/2026	0.350	0.350	0.345	0.345	176,700	0.345
15/04/2026	0.345	0.350	0.335	0.345	431,600	0.345
14/04/2026	0.345	0.345	0.340	0.345	60,200	0.345
13/04/2026	0.340	0.340	0.335	0.340	102,600	0.340
10/04/2026	0.330	0.340	0.330	0.340	29,000	0.340
09/04/2026	0.340	0.350	0.330	0.330	360,500	0.330
08/04/2026	0.340	0.345	0.340	0.340	11,800	0.340
07/04/2026	0.340	0.340	0.335	0.335	44,000	0.335
06/04/2026	-	-	-	-	0	-
02/04/2026	0.340	0.345	0.335	0.345	81,800	0.345
01/04/2026	0.340	0.345	0.340	0.345	94,800	0.345
31/03/2026	0.335	0.335	0.335	0.335	79,500	0.335
30/03/2026	0.345	0.345	0.345	0.345	800	0.345
27/03/2026	0.350	0.350	0.350	0.350	300	0.350
26/03/2026	0.335	0.350	0.335	0.350	130,900	0.350
25/03/2026	0.345	0.345	0.340	0.340	75,100	0.340
24/03/2026	0.340	0.345	0.330	0.345	41,200	0.345
23/03/2026	0.340	0.340	0.330	0.335	96,700	0.335
20/03/2026	0.350	0.350	0.340	0.340	80,300	0.340
19/03/2026	0.345	0.350	0.345	0.345	94,100	0.345
18/03/2026	0.350	0.350	0.345	0.345	89,200	0.345
17/03/2026	0.345	0.350	0.345	0.350	65,000	0.350
16/03/2026	0.340	0.350	0.340	0.350	4,400	0.350
13/03/2026	0.350	0.350	0.345	0.345	142,400	0.345
12/03/2026	0.340	0.345	0.340	0.345	138,900	0.345
11/03/2026	-	-	-	-	0	-
10/03/2026	0.340	0.355	0.340	0.355	123,300	0.355
09/03/2026	0.340	0.340	0.335	0.340	182,500	0.340
06/03/2026	0.345	0.355	0.345	0.355	311,400	0.355
05/03/2026	0.350	0.350	0.345	0.350	275,700	0.350
04/03/2026	0.360	0.360	0.340	0.350	825,000	0.350

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