Historical Price

Filter Dates:-
From To


Historical price from Mar 13, 2025 to Jun 12, 2025
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/05/2025 to 12/06/2025)
3.600 3.670 3.480 3.590 29,506,1003.590
Previous 2 weeks
(15/05/2025 to 28/05/2025)
3.790 3.810 3.480 3.600 57,446,5003.600
Previous 4 weeks
(15/04/2025 to 14/05/2025)
3.390 3.820 3.390 3.790 52,085,9003.790
Daily Historical Data
12/06/2025 3.600 3.630 3.590 3.590 2,245,3003.590
11/06/2025 3.630 3.640 3.590 3.590 2,255,8003.590
10/06/2025 3.600 3.630 3.600 3.600 1,861,0003.600
09/06/2025 3.630 3.660 3.580 3.600 1,015,4003.600
06/06/2025 3.610 3.670 3.570 3.630 1,235,3003.630
05/06/2025 3.610 3.670 3.600 3.610 2,370,8003.610
04/06/2025 3.560 3.650 3.560 3.650 2,347,5003.650
03/06/2025 3.540 3.610 3.480 3.560 2,996,2003.560
30/05/2025 3.580 3.640 3.530 3.530 9,548,4003.530
29/05/2025 3.600 3.670 3.600 3.630 3,630,4003.630
28/05/2025 3.600 3.660 3.590 3.600 3,229,3003.600
27/05/2025 3.720 3.720 3.590 3.590 3,214,8003.590
26/05/2025 3.700 3.740 3.670 3.720 1,461,8003.720
23/05/2025 3.690 3.740 3.690 3.700 1,663,3003.700
22/05/2025 3.690 3.690 3.630 3.670 3,110,0003.670
21/05/2025 3.560 3.700 3.560 3.690 2,724,5003.690
20/05/2025 3.680 3.720 3.530 3.560 5,092,8003.560
19/05/2025 3.760 3.760 3.680 3.680 2,789,6003.680
16/05/2025 3.800 3.810 3.760 3.760 1,657,8003.760
15/05/2025 3.790 3.790 3.770 3.780 2,996,5003.780
14/05/2025 3.790 3.790 3.770 3.790 2,210,4003.790
13/05/2025 3.780 3.820 3.770 3.790 4,053,6003.790
09/05/2025 3.730 3.780 3.730 3.780 1,625,0003.780
08/05/2025 3.690 3.750 3.690 3.730 3,520,6003.730
07/05/2025 3.690 3.750 3.670 3.730 3,772,0003.730
06/05/2025 3.670 3.700 3.660 3.680 1,649,4003.680
05/05/2025 3.710 3.720 3.650 3.650 756,9003.650
02/05/2025 3.710 3.710 3.680 3.710 1,584,7003.710
30/04/2025 3.630 3.720 3.630 3.710 2,868,6003.710
29/04/2025 3.660 3.690 3.620 3.630 2,654,6003.630
28/04/2025 3.580 3.670 3.580 3.660 1,746,1003.660
25/04/2025 3.580 3.650 3.580 3.620 2,957,5003.620
24/04/2025 3.580 3.690 3.570 3.580 3,988,9003.580
23/04/2025 3.540 3.590 3.530 3.580 5,760,9003.580
22/04/2025 3.470 3.540 3.440 3.540 3,312,9003.540
21/04/2025 3.450 3.530 3.450 3.490 3,250,1003.490
18/04/2025 3.430 3.470 3.430 3.460 485,2003.460
17/04/2025 3.450 3.500 3.420 3.440 2,113,1003.440
16/04/2025 3.410 3.480 3.410 3.450 1,470,8003.450
15/04/2025 3.390 3.470 3.390 3.450 2,304,6003.450
14/04/2025 3.390 3.420 3.350 3.420 869,1003.420
11/04/2025 3.290 3.420 3.290 3.390 2,221,2003.390
10/04/2025 3.270 3.370 3.260 3.340 2,265,3003.340
09/04/2025 3.280 3.300 3.190 3.210 2,369,7003.210
08/04/2025 3.290 3.330 3.240 3.300 1,272,4003.300
07/04/2025 3.330 3.330 3.130 3.280 3,254,4003.280
04/04/2025 3.320 3.400 3.320 3.370 614,6003.370
03/04/2025 3.400 3.440 3.350 3.400 1,016,1003.400
02/04/2025 3.390 3.420 3.350 3.410 1,650,9003.410
28/03/2025 3.380 3.430 3.350 3.390 1,759,3003.390
27/03/2025 3.360 3.440 3.310 3.400 2,586,0003.400
26/03/2025 3.300 3.400 3.260 3.360 3,884,7003.360
25/03/2025 3.180 3.300 3.160 3.260 4,297,6003.260
24/03/2025 3.120 3.180 3.120 3.170 887,8003.170
21/03/2025 3.200 3.210 3.110 3.120 8,314,6003.120
20/03/2025 3.190 3.210 3.180 3.200 1,190,2003.200
19/03/2025 3.190 3.220 3.160 3.180 2,857,9003.180
17/03/2025 3.230 3.250 3.190 3.190 2,005,2003.190
14/03/2025 3.220 3.260 3.200 3.230 2,746,0003.230
13/03/2025 3.230 3.270 3.200 3.240 1,399,1003.240

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