Historical Price
Historical price from Oct 24, 2024 to Jan 20, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/01/2025 to 20/01/2025) |
3.650 | 3.690 | 3.540 | 3.630 | 19,091,100 | 3.630 |
| Previous 2 weeks (20/12/2024 to 06/01/2025) |
3.550 | 3.690 | 3.540 | 3.650 | 42,202,800 | 3.650 |
| Previous 4 weeks (22/11/2024 to 19/12/2024) |
3.550 | 3.630 | 3.430 | 3.550 | 92,332,600 | 3.550 |
| Daily Historical Data | ||||||
| 20/01/2025 | 3.560 | 3.630 | 3.560 | 3.630 | 942,900 | 3.630 |
| 17/01/2025 | 3.580 | 3.600 | 3.550 | 3.560 | 1,505,500 | 3.560 |
| 16/01/2025 | 3.650 | 3.650 | 3.580 | 3.580 | 938,000 | 3.580 |
| 15/01/2025 | 3.610 | 3.640 | 3.580 | 3.600 | 1,338,800 | 3.600 |
| 14/01/2025 | 3.610 | 3.670 | 3.610 | 3.610 | 872,100 | 3.610 |
| 13/01/2025 | 3.660 | 3.660 | 3.580 | 3.610 | 954,000 | 3.610 |
| 10/01/2025 | 3.670 | 3.680 | 3.650 | 3.650 | 1,318,900 | 3.650 |
| 09/01/2025 | 3.570 | 3.690 | 3.570 | 3.610 | 3,549,600 | 3.610 |
| 08/01/2025 | 3.650 | 3.650 | 3.540 | 3.560 | 5,194,300 | 3.560 |
| 07/01/2025 | 3.650 | 3.660 | 3.620 | 3.650 | 2,477,000 | 3.650 |
| 06/01/2025 | 3.640 | 3.670 | 3.630 | 3.650 | 4,850,400 | 3.650 |
| 03/01/2025 | 3.640 | 3.650 | 3.620 | 3.640 | 3,323,500 | 3.640 |
| 02/01/2025 | 3.650 | 3.660 | 3.640 | 3.640 | 4,027,100 | 3.640 |
| 31/12/2024 | 3.610 | 3.680 | 3.610 | 3.650 | 2,734,300 | 3.650 |
| 30/12/2024 | 3.620 | 3.640 | 3.610 | 3.610 | 897,100 | 3.610 |
| 27/12/2024 | 3.630 | 3.640 | 3.610 | 3.610 | 376,000 | 3.610 |
| 26/12/2024 | 3.600 | 3.660 | 3.590 | 3.630 | 1,444,200 | 3.630 |
| 24/12/2024 | 3.590 | 3.600 | 3.570 | 3.600 | 336,000 | 3.600 |
| 23/12/2024 | 3.570 | 3.590 | 3.540 | 3.590 | 233,200 | 3.590 |
| 20/12/2024 | 3.550 | 3.620 | 3.550 | 3.570 | 4,889,900 | 3.570 |
| 19/12/2024 | 3.580 | 3.590 | 3.530 | 3.550 | 9,025,200 | 3.550 |
| 18/12/2024 | 3.570 | 3.620 | 3.540 | 3.600 | 2,855,000 | 3.600 |
| 17/12/2024 | 3.570 | 3.630 | 3.530 | 3.570 | 1,673,200 | 3.570 |
| 16/12/2024 | 3.560 | 3.600 | 3.560 | 3.570 | 1,127,700 | 3.570 |
| 13/12/2024 | 3.570 | 3.570 | 3.520 | 3.540 | 3,697,900 | 3.540 |
| 12/12/2024 | 3.530 | 3.560 | 3.490 | 3.560 | 1,521,700 | 3.560 |
| 11/12/2024 | 3.490 | 3.540 | 3.470 | 3.530 | 1,791,300 | 3.530 |
| 10/12/2024 | 3.470 | 3.490 | 3.450 | 3.490 | 1,562,100 | 3.490 |
| 09/12/2024 | 3.470 | 3.500 | 3.470 | 3.500 | 748,200 | 3.500 |
| 06/12/2024 | 3.500 | 3.520 | 3.470 | 3.470 | 1,888,900 | 3.470 |
| 05/12/2024 | 3.510 | 3.520 | 3.470 | 3.500 | 1,732,300 | 3.500 |
| 04/12/2024 | 3.500 | 3.530 | 3.460 | 3.500 | 2,755,400 | 3.500 |
| 03/12/2024 | 3.500 | 3.510 | 3.440 | 3.480 | 3,554,200 | 3.480 |
| 02/12/2024 | 3.500 | 3.530 | 3.430 | 3.500 | 3,503,500 | 3.500 |
| 29/11/2024 | 3.520 | 3.530 | 3.470 | 3.470 | 2,833,700 | 3.470 |
| 28/11/2024 | 3.560 | 3.560 | 3.510 | 3.510 | 1,091,900 | 3.510 |
| 27/11/2024 | 3.580 | 3.580 | 3.530 | 3.560 | 1,375,400 | 3.560 |
| 26/11/2024 | 3.580 | 3.580 | 3.540 | 3.570 | 2,272,000 | 3.570 |
| 25/11/2024 | 3.530 | 3.620 | 3.470 | 3.580 | 45,407,600 | 3.580 |
| 22/11/2024 | 3.550 | 3.580 | 3.520 | 3.530 | 1,915,400 | 3.530 |
| 21/11/2024 | 3.640 | 3.640 | 3.580 | 3.590 | 3,552,200 | 3.590 |
| 20/11/2024 | 3.640 | 3.680 | 3.580 | 3.630 | 7,638,700 | 3.630 |
| 19/11/2024 | 3.570 | 3.650 | 3.560 | 3.650 | 5,828,200 | 3.650 |
| 18/11/2024 | 3.440 | 3.580 | 3.430 | 3.570 | 3,929,900 | 3.570 |
| 15/11/2024 | 3.520 | 3.520 | 3.440 | 3.440 | 3,708,800 | 3.440 |
| 14/11/2024 | 3.610 | 3.610 | 3.490 | 3.520 | 6,350,100 | 3.520 |
| 13/11/2024 | 3.560 | 3.630 | 3.550 | 3.630 | 1,621,500 | 3.630 |
| 12/11/2024 | 3.630 | 3.690 | 3.560 | 3.560 | 6,676,900 | 3.560 |
| 11/11/2024 | 3.580 | 3.640 | 3.570 | 3.630 | 1,609,800 | 3.630 |
| 08/11/2024 | 3.530 | 3.590 | 3.520 | 3.570 | 1,310,900 | 3.570 |
| 07/11/2024 | 3.620 | 3.620 | 3.500 | 3.520 | 3,820,800 | 3.520 |
| 06/11/2024 | 3.730 | 3.730 | 3.610 | 3.610 | 1,578,900 | 3.610 |
| 05/11/2024 | 3.600 | 3.730 | 3.590 | 3.730 | 1,841,300 | 3.730 |
| 04/11/2024 | 3.580 | 3.650 | 3.580 | 3.630 | 759,000 | 3.630 |
| 01/11/2024 | 3.570 | 3.650 | 3.550 | 3.610 | 2,598,500 | 3.610 |
| 30/10/2024 | 3.790 | 3.790 | 3.620 | 3.620 | 3,602,800 | 3.620 |
| 29/10/2024 | 3.620 | 3.800 | 3.620 | 3.800 | 3,000,400 | 3.800 |
| 28/10/2024 | 3.670 | 3.720 | 3.620 | 3.620 | 1,285,000 | 3.620 |
| 25/10/2024 | 3.800 | 3.800 | 3.670 | 3.670 | 1,657,700 | 3.670 |
| 24/10/2024 | 3.780 | 3.820 | 3.750 | 3.800 | 2,800,700 | 3.800 |
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