Historical Price
Historical price from Feb 26, 2025 to May 27, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/05/2025 to 27/05/2025) |
3.790 | 3.810 | 3.530 | 3.590 | 26,921,500 | 3.590 |
| Previous 2 weeks (28/04/2025 to 13/05/2025) |
3.580 | 3.820 | 3.530 | 3.790 | 51,153,000 | 3.790 |
| Previous 4 weeks (27/03/2025 to 25/04/2025) |
3.360 | 3.690 | 3.130 | 3.620 | 45,523,000 | 3.620 |
| Daily Historical Data | ||||||
| 27/05/2025 | 3.720 | 3.720 | 3.590 | 3.590 | 3,214,800 | 3.590 |
| 26/05/2025 | 3.700 | 3.740 | 3.670 | 3.720 | 1,461,800 | 3.720 |
| 23/05/2025 | 3.690 | 3.740 | 3.690 | 3.700 | 1,663,300 | 3.700 |
| 22/05/2025 | 3.690 | 3.690 | 3.630 | 3.670 | 3,110,000 | 3.670 |
| 21/05/2025 | 3.560 | 3.700 | 3.560 | 3.690 | 2,724,500 | 3.690 |
| 20/05/2025 | 3.680 | 3.720 | 3.530 | 3.560 | 5,092,800 | 3.560 |
| 19/05/2025 | 3.760 | 3.760 | 3.680 | 3.680 | 2,789,600 | 3.680 |
| 16/05/2025 | 3.800 | 3.810 | 3.760 | 3.760 | 1,657,800 | 3.760 |
| 15/05/2025 | 3.790 | 3.790 | 3.770 | 3.780 | 2,996,500 | 3.780 |
| 14/05/2025 | 3.790 | 3.790 | 3.770 | 3.790 | 2,210,400 | 3.790 |
| 13/05/2025 | 3.780 | 3.820 | 3.770 | 3.790 | 4,053,600 | 3.790 |
| 09/05/2025 | 3.730 | 3.780 | 3.730 | 3.780 | 1,625,000 | 3.780 |
| 08/05/2025 | 3.690 | 3.750 | 3.690 | 3.730 | 3,520,600 | 3.730 |
| 07/05/2025 | 3.690 | 3.750 | 3.670 | 3.730 | 3,772,000 | 3.730 |
| 06/05/2025 | 3.670 | 3.700 | 3.660 | 3.680 | 1,649,400 | 3.680 |
| 05/05/2025 | 3.710 | 3.720 | 3.650 | 3.650 | 756,900 | 3.650 |
| 02/05/2025 | 3.710 | 3.710 | 3.680 | 3.710 | 1,584,700 | 3.710 |
| 30/04/2025 | 3.630 | 3.720 | 3.630 | 3.710 | 2,868,600 | 3.710 |
| 29/04/2025 | 3.660 | 3.690 | 3.620 | 3.630 | 2,654,600 | 3.630 |
| 28/04/2025 | 3.580 | 3.670 | 3.580 | 3.660 | 1,746,100 | 3.660 |
| 25/04/2025 | 3.580 | 3.650 | 3.580 | 3.620 | 2,957,500 | 3.620 |
| 24/04/2025 | 3.580 | 3.690 | 3.570 | 3.580 | 3,988,900 | 3.580 |
| 23/04/2025 | 3.540 | 3.590 | 3.530 | 3.580 | 5,760,900 | 3.580 |
| 22/04/2025 | 3.470 | 3.540 | 3.440 | 3.540 | 3,312,900 | 3.540 |
| 21/04/2025 | 3.450 | 3.530 | 3.450 | 3.490 | 3,250,100 | 3.490 |
| 18/04/2025 | 3.430 | 3.470 | 3.430 | 3.460 | 485,200 | 3.460 |
| 17/04/2025 | 3.450 | 3.500 | 3.420 | 3.440 | 2,113,100 | 3.440 |
| 16/04/2025 | 3.410 | 3.480 | 3.410 | 3.450 | 1,470,800 | 3.450 |
| 15/04/2025 | 3.390 | 3.470 | 3.390 | 3.450 | 2,304,600 | 3.450 |
| 14/04/2025 | 3.390 | 3.420 | 3.350 | 3.420 | 869,100 | 3.420 |
| 11/04/2025 | 3.290 | 3.420 | 3.290 | 3.390 | 2,221,200 | 3.390 |
| 10/04/2025 | 3.270 | 3.370 | 3.260 | 3.340 | 2,265,300 | 3.340 |
| 09/04/2025 | 3.280 | 3.300 | 3.190 | 3.210 | 2,369,700 | 3.210 |
| 08/04/2025 | 3.290 | 3.330 | 3.240 | 3.300 | 1,272,400 | 3.300 |
| 07/04/2025 | 3.330 | 3.330 | 3.130 | 3.280 | 3,254,400 | 3.280 |
| 04/04/2025 | 3.320 | 3.400 | 3.320 | 3.370 | 614,600 | 3.370 |
| 03/04/2025 | 3.400 | 3.440 | 3.350 | 3.400 | 1,016,100 | 3.400 |
| 02/04/2025 | 3.390 | 3.420 | 3.350 | 3.410 | 1,650,900 | 3.410 |
| 28/03/2025 | 3.380 | 3.430 | 3.350 | 3.390 | 1,759,300 | 3.390 |
| 27/03/2025 | 3.360 | 3.440 | 3.310 | 3.400 | 2,586,000 | 3.400 |
| 26/03/2025 | 3.300 | 3.400 | 3.260 | 3.360 | 3,884,700 | 3.360 |
| 25/03/2025 | 3.180 | 3.300 | 3.160 | 3.260 | 4,297,600 | 3.260 |
| 24/03/2025 | 3.120 | 3.180 | 3.120 | 3.170 | 887,800 | 3.170 |
| 21/03/2025 | 3.200 | 3.210 | 3.110 | 3.120 | 8,314,600 | 3.120 |
| 20/03/2025 | 3.190 | 3.210 | 3.180 | 3.200 | 1,190,200 | 3.200 |
| 19/03/2025 | 3.190 | 3.220 | 3.160 | 3.180 | 2,857,900 | 3.180 |
| 17/03/2025 | 3.230 | 3.250 | 3.190 | 3.190 | 2,005,200 | 3.190 |
| 14/03/2025 | 3.220 | 3.260 | 3.200 | 3.230 | 2,746,000 | 3.230 |
| 13/03/2025 | 3.230 | 3.270 | 3.200 | 3.240 | 1,399,100 | 3.240 |
| 12/03/2025 | 3.270 | 3.270 | 3.160 | 3.220 | 4,088,800 | 3.220 |
| 11/03/2025 | 3.260 | 3.340 | 3.210 | 3.270 | 1,342,200 | 3.270 |
| 10/03/2025 | 3.380 | 3.400 | 3.240 | 3.270 | 3,391,300 | 3.270 |
| 07/03/2025 | 3.470 | 3.490 | 3.360 | 3.370 | 2,302,900 | 3.370 |
| 06/03/2025 | 3.400 | 3.510 | 3.380 | 3.500 | 4,363,600 | 3.500 |
| 05/03/2025 | 3.510 | 3.510 | 3.410 | 3.410 | 2,689,800 | 3.410 |
| 04/03/2025 | 3.450 | 3.510 | 3.410 | 3.490 | 3,430,300 | 3.490 |
| 03/03/2025 | 3.460 | 3.490 | 3.440 | 3.450 | 1,331,800 | 3.450 |
| 28/02/2025 | 3.530 | 3.530 | 3.430 | 3.460 | 6,187,000 | 3.460 |
| 27/02/2025 | 3.460 | 3.530 | 3.450 | 3.520 | 3,528,200 | 3.520 |
| 26/02/2025 | 3.420 | 3.470 | 3.420 | 3.470 | 1,472,000 | 3.470 |
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