Historical Price

Filter Dates:
From /  /  To /  / 

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

Historical price from 29 May 2025 to 22 Aug 2025

Download historical price

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/08/2025 to 22/08/2025)		 4.180 4.280 4.130 4.180 25,976,3004.180
Previous 2 weeks
(28/07/2025 to 08/08/2025)		 4.380 4.380 4.130 4.180 42,553,6004.180
Daily Historical Data
22/08/2025 4.130 4.210 4.130 4.180 2,196,7004.180
21/08/2025 4.230 4.230 4.130 4.130 2,605,0004.130
20/08/2025 4.210 4.230 4.190 4.230 1,820,7004.230
19/08/2025 4.200 4.230 4.180 4.200 2,748,3004.200
18/08/2025 4.190 4.210 4.180 4.180 2,576,4004.180
15/08/2025 4.240 4.240 4.170 4.170 2,631,2004.170
14/08/2025 4.210 4.260 4.200 4.230 3,455,9004.230
13/08/2025 4.190 4.250 4.150 4.210 4,446,4004.210
12/08/2025 4.240 4.280 4.180 4.190 2,310,4004.190
11/08/2025 4.180 4.210 4.170 4.180 1,185,3004.180
08/08/2025 4.180 4.190 4.160 4.180 1,775,8004.180
07/08/2025 4.240 4.240 4.150 4.180 1,578,6004.180
06/08/2025 4.200 4.210 4.180 4.180 1,704,3004.180
05/08/2025 4.300 4.300 4.190 4.200 2,353,8004.200
04/08/2025 4.220 4.300 4.210 4.270 962,9004.270
01/08/2025 4.250 4.280 4.210 4.210 1,892,6004.210
31/07/2025 4.290 4.320 4.250 4.250 1,903,7004.250
30/07/2025 4.270 4.320 4.240 4.280 1,134,9004.280
29/07/2025 4.340 4.350 4.270 4.270 2,214,3004.270
28/07/2025 4.380 4.380 4.280 4.300 1,056,4004.300
25/07/2025 4.390 4.400 4.360 4.370 1,743,5004.370
24/07/2025 4.400 4.450 4.390 4.390 727,0004.390
23/07/2025 4.460 4.460 4.370 4.400 1,790,8004.400
22/07/2025 4.450 4.520 4.430 4.460 765,3004.460
21/07/2025 4.460 4.470 4.390 4.470 1,809,0004.470
18/07/2025 4.480 4.490 4.450 4.460 992,5004.460
17/07/2025 4.520 4.520 4.450 4.480 2,204,4004.480
16/07/2025 4.530 4.550 4.480 4.500 1,226,4004.500
15/07/2025 4.570 4.590 4.530 4.530 507,0004.530
14/07/2025 4.500 4.610 4.500 4.600 1,347,5004.600
11/07/2025 4.550 4.560 4.500 4.520 802,9004.520
10/07/2025 4.610 4.610 4.530 4.540 2,868,9004.540
09/07/2025 4.610 4.610 4.550 4.560 4,322,8004.560
08/07/2025 4.570 4.600 4.540 4.560 1,796,8004.560
07/07/2025 4.570 4.630 4.550 4.570 704,5004.570
04/07/2025 4.580 4.610 4.580 4.580 4,351,8004.580
03/07/2025 4.570 4.620 4.570 4.580 3,406,9004.580
02/07/2025 4.680 4.680 4.560 4.620 3,183,3004.620
01/07/2025 4.620 4.680 4.580 4.680 1,056,5004.680
30/06/2025 4.580 4.650 4.570 4.600 2,720,2004.600
26/06/2025 4.600 4.630 4.550 4.580 4,539,6004.580
25/06/2025 4.600 4.650 4.540 4.600 3,077,3004.600
24/06/2025 4.630 4.640 4.590 4.600 4,429,3004.600
23/06/2025 4.630 4.630 4.580 4.630 1,218,4004.630
20/06/2025 4.600 4.640 4.590 4.630 10,064,1004.630
19/06/2025 4.560 4.650 4.560 4.620 5,411,5004.620
18/06/2025 4.580 4.710 4.550 4.570 4,002,1004.570
17/06/2025 4.520 4.600 4.480 4.600 1,834,8004.600
16/06/2025 4.480 4.550 4.480 4.520 2,075,4004.520
13/06/2025 4.520 4.520 4.430 4.480 3,957,7004.480
12/06/2025 4.490 4.540 4.480 4.500 4,609,3004.500
11/06/2025 4.550 4.600 4.470 4.490 3,028,6004.490
10/06/2025 4.570 4.580 4.470 4.550 3,775,4004.550
09/06/2025 4.370 4.560 4.370 4.530 2,137,1004.530
06/06/2025 4.380 4.410 4.310 4.370 3,561,4004.370
05/06/2025 4.330 4.480 4.280 4.330 7,953,5004.330
04/06/2025 4.410 4.410 4.320 4.370 3,481,9004.370
03/06/2025 4.500 4.500 4.370 4.400 5,663,8004.400
30/05/2025 4.550 4.570 4.450 4.500 18,759,7004.500
29/05/2025 4.560 4.590 4.540 4.540 1,336,0004.540

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