Historical Price
Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from 18 Jun 2025 to 12 Sep 2025
Download historical price| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (28/08/2025 to 12/09/2025) |
4.160 | 4.350 | 4.080 | 4.320 | 29,451,500 | 4.320 |
| Previous 2 weeks (14/08/2025 to 27/08/2025) |
4.210 | 4.350 | 4.080 | 4.150 | 58,831,200 | 4.150 |
| Daily Historical Data | ||||||
| 12/09/2025 | 4.330 | 4.350 | 4.300 | 4.320 | 1,582,900 | 4.320 |
| 11/09/2025 | 4.270 | 4.340 | 4.270 | 4.330 | 3,886,000 | 4.330 |
| 10/09/2025 | 4.230 | 4.310 | 4.230 | 4.280 | 3,598,800 | 4.280 |
| 09/09/2025 | 4.190 | 4.260 | 4.180 | 4.250 | 3,675,600 | 4.250 |
| 08/09/2025 | 4.190 | 4.230 | 4.170 | 4.180 | 1,388,100 | 4.180 |
| 04/09/2025 | 4.160 | 4.220 | 4.160 | 4.190 | 2,824,500 | 4.190 |
| 03/09/2025 | 4.190 | 4.230 | 4.140 | 4.150 | 3,045,600 | 4.150 |
| 02/09/2025 | 4.120 | 4.200 | 4.080 | 4.190 | 3,234,800 | 4.190 |
| 29/08/2025 | 4.160 | 4.170 | 4.090 | 4.100 | 3,726,900 | 4.100 |
| 28/08/2025 | 4.160 | 4.230 | 4.130 | 4.130 | 2,488,300 | 4.130 |
| 27/08/2025 | 4.170 | 4.170 | 4.100 | 4.150 | 2,829,100 | 4.150 |
| 26/08/2025 | 4.200 | 4.200 | 4.100 | 4.170 | 6,700,700 | 4.170 |
| 25/08/2025 | 4.180 | 4.230 | 4.150 | 4.170 | 1,815,700 | 4.170 |
| 22/08/2025 | 4.130 | 4.210 | 4.130 | 4.180 | 2,196,700 | 4.180 |
| 21/08/2025 | 4.230 | 4.230 | 4.130 | 4.130 | 2,605,000 | 4.130 |
| 20/08/2025 | 4.210 | 4.230 | 4.190 | 4.230 | 1,820,700 | 4.230 |
| 19/08/2025 | 4.200 | 4.230 | 4.180 | 4.200 | 2,748,300 | 4.200 |
| 18/08/2025 | 4.190 | 4.210 | 4.180 | 4.180 | 2,576,400 | 4.180 |
| 15/08/2025 | 4.240 | 4.240 | 4.170 | 4.170 | 2,631,200 | 4.170 |
| 14/08/2025 | 4.210 | 4.260 | 4.200 | 4.230 | 3,455,900 | 4.230 |
| 13/08/2025 | 4.190 | 4.250 | 4.150 | 4.210 | 4,446,400 | 4.210 |
| 12/08/2025 | 4.240 | 4.280 | 4.180 | 4.190 | 2,310,400 | 4.190 |
| 11/08/2025 | 4.180 | 4.210 | 4.170 | 4.180 | 1,185,300 | 4.180 |
| 08/08/2025 | 4.180 | 4.190 | 4.160 | 4.180 | 1,775,800 | 4.180 |
| 07/08/2025 | 4.240 | 4.240 | 4.150 | 4.180 | 1,578,600 | 4.180 |
| 06/08/2025 | 4.200 | 4.210 | 4.180 | 4.180 | 1,704,300 | 4.180 |
| 05/08/2025 | 4.300 | 4.300 | 4.190 | 4.200 | 2,353,800 | 4.200 |
| 04/08/2025 | 4.220 | 4.300 | 4.210 | 4.270 | 962,900 | 4.270 |
| 01/08/2025 | 4.250 | 4.280 | 4.210 | 4.210 | 1,892,600 | 4.210 |
| 31/07/2025 | 4.290 | 4.320 | 4.250 | 4.250 | 1,903,700 | 4.250 |
| 30/07/2025 | 4.270 | 4.320 | 4.240 | 4.280 | 1,134,900 | 4.280 |
| 29/07/2025 | 4.340 | 4.350 | 4.270 | 4.270 | 2,214,300 | 4.270 |
| 28/07/2025 | 4.380 | 4.380 | 4.280 | 4.300 | 1,056,400 | 4.300 |
| 25/07/2025 | 4.390 | 4.400 | 4.360 | 4.370 | 1,743,500 | 4.370 |
| 24/07/2025 | 4.400 | 4.450 | 4.390 | 4.390 | 727,000 | 4.390 |
| 23/07/2025 | 4.460 | 4.460 | 4.370 | 4.400 | 1,790,800 | 4.400 |
| 22/07/2025 | 4.450 | 4.520 | 4.430 | 4.460 | 765,300 | 4.460 |
| 21/07/2025 | 4.460 | 4.470 | 4.390 | 4.470 | 1,809,000 | 4.470 |
| 18/07/2025 | 4.480 | 4.490 | 4.450 | 4.460 | 992,500 | 4.460 |
| 17/07/2025 | 4.520 | 4.520 | 4.450 | 4.480 | 2,204,400 | 4.480 |
| 16/07/2025 | 4.530 | 4.550 | 4.480 | 4.500 | 1,226,400 | 4.500 |
| 15/07/2025 | 4.570 | 4.590 | 4.530 | 4.530 | 507,000 | 4.530 |
| 14/07/2025 | 4.500 | 4.610 | 4.500 | 4.600 | 1,347,500 | 4.600 |
| 11/07/2025 | 4.550 | 4.560 | 4.500 | 4.520 | 802,900 | 4.520 |
| 10/07/2025 | 4.610 | 4.610 | 4.530 | 4.540 | 2,868,900 | 4.540 |
| 09/07/2025 | 4.610 | 4.610 | 4.550 | 4.560 | 4,322,800 | 4.560 |
| 08/07/2025 | 4.570 | 4.600 | 4.540 | 4.560 | 1,796,800 | 4.560 |
| 07/07/2025 | 4.570 | 4.630 | 4.550 | 4.570 | 704,500 | 4.570 |
| 04/07/2025 | 4.580 | 4.610 | 4.580 | 4.580 | 4,351,800 | 4.580 |
| 03/07/2025 | 4.570 | 4.620 | 4.570 | 4.580 | 3,406,900 | 4.580 |
| 02/07/2025 | 4.680 | 4.680 | 4.560 | 4.620 | 3,183,300 | 4.620 |
| 01/07/2025 | 4.620 | 4.680 | 4.580 | 4.680 | 1,056,500 | 4.680 |
| 30/06/2025 | 4.580 | 4.650 | 4.570 | 4.600 | 2,720,200 | 4.600 |
| 26/06/2025 | 4.600 | 4.630 | 4.550 | 4.580 | 4,539,600 | 4.580 |
| 25/06/2025 | 4.600 | 4.650 | 4.540 | 4.600 | 3,077,300 | 4.600 |
| 24/06/2025 | 4.630 | 4.640 | 4.590 | 4.600 | 4,429,300 | 4.600 |
| 23/06/2025 | 4.630 | 4.630 | 4.580 | 4.630 | 1,218,400 | 4.630 |
| 20/06/2025 | 4.600 | 4.640 | 4.590 | 4.630 | 10,064,100 | 4.630 |
| 19/06/2025 | 4.560 | 4.650 | 4.560 | 4.620 | 5,411,500 | 4.620 |
| 18/06/2025 | 4.580 | 4.710 | 4.550 | 4.570 | 4,002,100 | 4.570 |
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