ValueInvest Global Akk KL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	324.70	324.90	324.70	324.90	-	0.25%	590
Jun 23, 2026	324.10	324.10	324.10	324.10	324.10	-0.37%	127
Jun 22, 2026	321.30	325.30	321.30	325.30	325.30	0.96%	3,092
Jun 19, 2026	322.20	322.20	322.20	322.20	322.20	-0.37%	35
Jun 17, 2026	323.40	323.40	323.40	323.40	323.40	-0.12%	46
Jun 16, 2026	323.90	323.90	323.80	323.80	323.80	-1.19%	194
Jun 15, 2026	327.70	327.70	327.70	327.70	327.70	1.02%	2,073
Jun 12, 2026	324.40	324.40	324.40	324.40	324.40	0.37%	1,738
Jun 11, 2026	323.20	323.20	323.20	323.20	323.20	0.44%	1,738
Jun 9, 2026	321.80	323.50	321.80	321.80	321.80	-0.03%	1,977
Jun 8, 2026	321.90	321.90	321.90	321.90	321.90	0.16%	454
Jun 4, 2026	321.80	321.80	321.40	321.40	321.40	-0.53%	2,544
Jun 3, 2026	323.30	323.30	322.90	323.10	323.10	-0.34%	7,200
Jun 2, 2026	325.10	326.20	324.20	324.20	324.20	0.90%	4,358
Jun 1, 2026	320.00	321.30	320.00	321.30	321.30	0.12%	149
May 29, 2026	319.90	321.00	319.90	320.90	320.90	1.36%	9,675
May 28, 2026	316.60	316.60	316.60	316.60	316.60	-0.66%	1,500
May 27, 2026	317.80	318.70	317.80	318.70	318.70	0.13%	1,612
May 22, 2026	315.50	318.30	315.50	318.30	318.30	1.24%	5,175
May 21, 2026	314.90	314.90	314.10	314.40	314.40	0.61%	6,234
May 20, 2026	311.60	312.50	311.60	312.50	312.50	0.81%	2,278
May 19, 2026	311.60	311.80	310.00	310.00	310.00	0.13%	2,969
May 18, 2026	309.30	309.60	309.30	309.60	309.60	0.10%	648
May 11, 2026	311.30	311.30	309.30	309.30	309.30	-0.71%	955
May 8, 2026	311.50	311.50	311.50	311.50	311.50	-0.83%	100
May 7, 2026	315.30	315.30	314.10	314.10	314.10	-0.73%	334
May 6, 2026	316.00	316.40	316.00	316.40	316.40	1.54%	202
May 5, 2026	311.60	311.60	311.60	311.60	311.60	-0.64%	1,760
May 4, 2026	313.30	313.60	313.30	313.60	313.60	0.90%	616
Apr 29, 2026	311.00	311.10	310.80	310.80	310.80	-0.64%	1,993
Apr 28, 2026	312.40	312.80	312.40	312.80	312.80	0.39%	2,640
Apr 27, 2026	311.60	311.60	311.60	311.60	311.60	-0.22%	642
Apr 24, 2026	312.70	312.70	312.30	312.30	312.30	-0.95%	320
Apr 23, 2026	312.60	315.30	312.60	315.30	315.30	-0.25%	165
Apr 22, 2026	316.70	316.70	316.10	316.10	316.10	0.29%	1,255
Apr 17, 2026	312.70	315.20	312.70	315.20	315.20	1.25%	127
Apr 15, 2026	311.10	311.30	311.10	311.30	311.30	0.45%	123
Apr 14, 2026	312.00	313.20	309.90	309.90	309.90	-0.64%	5,215
Apr 13, 2026	311.60	311.90	311.60	311.90	311.90	-0.83%	2,687
Apr 10, 2026	314.50	314.50	314.50	314.50	314.50	-1.32%	462
Apr 8, 2026	318.70	318.70	318.70	318.70	318.70	1.63%	4
Apr 7, 2026	316.40	316.40	313.60	313.60	313.60	0.77%	5,029
Apr 1, 2026	311.20	311.20	311.20	311.20	311.20	1.87%	298
Mar 30, 2026	305.50	305.50	305.50	305.50	305.50	-	1,057
Mar 27, 2026	306.00	307.40	305.50	305.50	305.50	-1.29%	6,513
Mar 26, 2026	309.10	309.50	309.10	309.50	309.50	0.85%	210
Mar 25, 2026	306.00	307.20	306.00	306.90	306.90	1.66%	7,700
Mar 24, 2026	301.40	301.90	301.40	301.90	301.90	0.40%	2,534
Mar 23, 2026	294.90	302.30	294.90	300.70	300.70	-0.27%	11,552
Mar 20, 2026	302.20	302.20	301.50	301.50	301.50	-0.17%	1,575