Historical Price

Filter Dates:
From /  /  To /  / 

 Please rotate your screen or scroll left and right if you cannot see the table.

Historical price from 17 Jan 2025 to 18 Apr 2025

Download historical price

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/04/2025 to 18/04/2025)		 4.630 4.830 4.480 4.690 23,628,0004.690
Previous 2 weeks
(20/03/2025 to 04/04/2025)		 4.750 4.830 4.480 4.640 48,432,2004.640
Daily Historical Data
18/04/2025 4.670 4.740 4.670 4.690 624,7004.690
17/04/2025 4.700 4.760 4.650 4.700 2,618,5004.700
16/04/2025 4.710 4.740 4.670 4.700 1,413,1004.700
15/04/2025 4.770 4.830 4.740 4.740 2,575,2004.740
14/04/2025 4.700 4.770 4.700 4.750 1,758,4004.750
11/04/2025 4.680 4.750 4.660 4.700 2,297,3004.700
10/04/2025 4.670 4.730 4.640 4.670 1,295,9004.670
09/04/2025 4.630 4.710 4.560 4.660 3,111,6004.660
08/04/2025 4.600 4.700 4.600 4.660 2,225,0004.660
07/04/2025 4.630 4.670 4.480 4.610 5,708,3004.610
04/04/2025 4.700 4.700 4.640 4.640 1,172,5004.640
03/04/2025 4.660 4.740 4.650 4.700 947,8004.700
02/04/2025 4.700 4.740 4.660 4.690 2,552,5004.690
28/03/2025 4.670 4.720 4.650 4.670 1,163,8004.670
27/03/2025 4.630 4.710 4.630 4.680 1,348,8004.680
26/03/2025 4.740 4.740 4.640 4.650 2,735,3004.650
25/03/2025 4.690 4.690 4.650 4.680 1,687,6004.680
24/03/2025 4.720 4.760 4.650 4.650 422,4004.650
21/03/2025 4.750 4.770 4.650 4.740 10,665,7004.740
20/03/2025 4.750 4.750 4.660 4.690 2,107,8004.690
19/03/2025 4.760 4.760 4.680 4.700 1,722,4004.700
17/03/2025 4.710 4.770 4.680 4.740 1,672,1004.740
14/03/2025 4.680 4.750 4.660 4.720 3,570,7004.720
13/03/2025 4.730 4.790 4.620 4.680 2,737,9004.680
12/03/2025 4.680 4.770 4.660 4.730 3,357,2004.730
11/03/2025 4.700 4.750 4.640 4.740 3,253,2004.740
10/03/2025 4.860 4.860 4.790 4.790 1,868,5004.790
07/03/2025 4.900 4.900 4.830 4.860 3,353,9004.860
06/03/2025 4.840 4.900 4.830 4.900 2,620,8004.900
05/03/2025 4.820 4.850 4.790 4.840 3,319,1004.840
04/03/2025 4.810 4.840 4.730 4.780 3,940,3004.780
03/03/2025 4.850 4.850 4.790 4.820 2,126,1004.820
28/02/2025 4.700 4.880 4.680 4.850 7,900,5004.850
27/02/2025 4.700 4.750 4.670 4.720 2,967,1004.720
26/02/2025 4.660 4.710 4.610 4.710 1,208,8004.710
25/02/2025 4.700 4.720 4.650 4.710 3,120,2004.710
24/02/2025 4.640 4.700 4.620 4.700 699,4004.700
21/02/2025 4.640 4.710 4.580 4.640 2,890,5004.640
20/02/2025 4.580 4.660 4.580 4.640 2,920,4004.640
19/02/2025 4.650 4.690 4.570 4.600 1,503,1004.600
18/02/2025 4.670 4.700 4.620 4.650 2,028,9004.650
17/02/2025 4.730 4.730 4.700 4.710 584,2004.710
14/02/2025 4.680 4.740 4.680 4.730 278,2004.730
13/02/2025 4.720 4.740 4.670 4.670 1,517,6004.670
12/02/2025 4.590 4.720 4.580 4.720 1,348,1004.720
10/02/2025 4.630 4.650 4.610 4.610 591,3004.610
07/02/2025 4.620 4.640 4.580 4.630 1,425,2004.630
06/02/2025 4.620 4.620 4.570 4.570 2,782,1004.570
05/02/2025 4.600 4.620 4.570 4.570 1,450,3004.570
04/02/2025 4.640 4.640 4.550 4.620 1,375,0004.620
03/02/2025 4.550 4.650 4.550 4.620 389,9004.620
31/01/2025 4.570 4.610 4.530 4.570 2,007,5004.570
28/01/2025 4.600 4.660 4.520 4.550 1,714,1004.550
27/01/2025 4.650 4.660 4.620 4.620 252,5004.620
24/01/2025 4.600 4.650 4.600 4.630 1,673,2004.630
23/01/2025 4.630 4.640 4.600 4.600 3,869,2004.600
22/01/2025 4.630 4.670 4.600 4.610 2,325,6004.610
21/01/2025 4.600 4.670 4.580 4.630 992,1004.630
20/01/2025 4.580 4.620 4.560 4.590 600,6004.590
17/01/2025 4.610 4.610 4.550 4.560 1,354,6004.560

Notes

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