Historical Price
Historical price from Mar 13, 2025 to Jun 12, 2025
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (29/05/2025 to 12/06/2025) |
3.600 | 3.670 | 3.480 | 3.590 | 29,506,100 | 3.590 |
Previous 2 weeks (15/05/2025 to 28/05/2025) |
3.790 | 3.810 | 3.480 | 3.600 | 57,446,500 | 3.600 |
Previous 4 weeks (15/04/2025 to 14/05/2025) |
3.390 | 3.820 | 3.390 | 3.790 | 52,085,900 | 3.790 |
Daily Historical Data | ||||||
12/06/2025 | 3.600 | 3.630 | 3.590 | 3.590 | 2,245,300 | 3.590 |
11/06/2025 | 3.630 | 3.640 | 3.590 | 3.590 | 2,255,800 | 3.590 |
10/06/2025 | 3.600 | 3.630 | 3.600 | 3.600 | 1,861,000 | 3.600 |
09/06/2025 | 3.630 | 3.660 | 3.580 | 3.600 | 1,015,400 | 3.600 |
06/06/2025 | 3.610 | 3.670 | 3.570 | 3.630 | 1,235,300 | 3.630 |
05/06/2025 | 3.610 | 3.670 | 3.600 | 3.610 | 2,370,800 | 3.610 |
04/06/2025 | 3.560 | 3.650 | 3.560 | 3.650 | 2,347,500 | 3.650 |
03/06/2025 | 3.540 | 3.610 | 3.480 | 3.560 | 2,996,200 | 3.560 |
30/05/2025 | 3.580 | 3.640 | 3.530 | 3.530 | 9,548,400 | 3.530 |
29/05/2025 | 3.600 | 3.670 | 3.600 | 3.630 | 3,630,400 | 3.630 |
28/05/2025 | 3.600 | 3.660 | 3.590 | 3.600 | 3,229,300 | 3.600 |
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 |
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