Historical Price
Historical price from Nov 25, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/02/2025 to 21/02/2025) |
3.550 | 3.570 | 3.400 | 3.430 | 16,767,000 | 3.430 |
| Previous 2 weeks (22/01/2025 to 06/02/2025) |
3.590 | 3.620 | 3.400 | 3.540 | 29,267,000 | 3.540 |
| Previous 4 weeks (23/12/2024 to 21/01/2025) |
3.570 | 3.690 | 3.540 | 3.570 | 38,552,500 | 3.570 |
| Daily Historical Data | ||||||
| 21/02/2025 | 3.430 | 3.460 | 3.400 | 3.430 | 2,904,500 | 3.430 |
| 20/02/2025 | 3.500 | 3.520 | 3.420 | 3.430 | 1,794,600 | 3.430 |
| 19/02/2025 | 3.520 | 3.550 | 3.470 | 3.520 | 1,832,400 | 3.520 |
| 18/02/2025 | 3.420 | 3.570 | 3.410 | 3.520 | 1,840,400 | 3.520 |
| 17/02/2025 | 3.500 | 3.500 | 3.410 | 3.420 | 1,431,400 | 3.420 |
| 14/02/2025 | 3.530 | 3.540 | 3.470 | 3.490 | 2,255,900 | 3.490 |
| 13/02/2025 | 3.530 | 3.560 | 3.490 | 3.510 | 1,054,700 | 3.510 |
| 12/02/2025 | 3.480 | 3.560 | 3.470 | 3.530 | 1,175,800 | 3.530 |
| 10/02/2025 | 3.510 | 3.520 | 3.480 | 3.480 | 1,721,500 | 3.480 |
| 07/02/2025 | 3.550 | 3.560 | 3.510 | 3.520 | 755,800 | 3.520 |
| 06/02/2025 | 3.510 | 3.540 | 3.500 | 3.540 | 794,300 | 3.540 |
| 05/02/2025 | 3.520 | 3.560 | 3.500 | 3.510 | 1,641,800 | 3.510 |
| 04/02/2025 | 3.460 | 3.540 | 3.460 | 3.530 | 1,060,300 | 3.530 |
| 03/02/2025 | 3.470 | 3.490 | 3.450 | 3.470 | 844,300 | 3.470 |
| 31/01/2025 | 3.520 | 3.520 | 3.480 | 3.480 | 2,021,500 | 3.480 |
| 28/01/2025 | 3.600 | 3.600 | 3.490 | 3.510 | 2,653,300 | 3.510 |
| 27/01/2025 | 3.580 | 3.600 | 3.550 | 3.600 | 203,400 | 3.600 |
| 24/01/2025 | 3.560 | 3.580 | 3.530 | 3.580 | 1,517,600 | 3.580 |
| 23/01/2025 | 3.600 | 3.600 | 3.550 | 3.550 | 937,300 | 3.550 |
| 22/01/2025 | 3.590 | 3.620 | 3.580 | 3.590 | 826,200 | 3.590 |
| 21/01/2025 | 3.580 | 3.660 | 3.570 | 3.570 | 1,239,600 | 3.570 |
| 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 |
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