Historical Price
Filter Dates:
Historical price from Feb 28, 2025 to May 28, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15/05/2025 to 28/05/2025) |
1.620 | 1.640 | 1.540 | 1.590 | 260,300 | 1.590 |
| Previous 2 weeks (29/04/2025 to 14/05/2025) |
1.600 | 1.700 | 1.590 | 1.620 | 279,500 | 1.620 |
| Previous 4 weeks (28/03/2025 to 28/04/2025) |
1.610 | 1.670 | 1.400 | 1.600 | 558,900 | 1.600 |
| Daily Historical Data | ||||||
| 28/05/2025 | 1.610 | 1.610 | 1.590 | 1.590 | 400 | 1.590 |
| 27/05/2025 | 1.600 | 1.600 | 1.580 | 1.580 | 23,700 | 1.580 |
| 26/05/2025 | 1.610 | 1.610 | 1.560 | 1.600 | 34,400 | 1.600 |
| 23/05/2025 | 1.600 | 1.610 | 1.540 | 1.610 | 82,000 | 1.610 |
| 22/05/2025 | 1.600 | 1.610 | 1.600 | 1.600 | 22,200 | 1.600 |
| 21/05/2025 | 1.600 | 1.640 | 1.600 | 1.600 | 24,800 | 1.600 |
| 20/05/2025 | 1.630 | 1.640 | 1.600 | 1.600 | 22,700 | 1.600 |
| 19/05/2025 | 1.620 | 1.640 | 1.620 | 1.630 | 5,200 | 1.630 |
| 16/05/2025 | 1.620 | 1.630 | 1.580 | 1.580 | 27,900 | 1.580 |
| 15/05/2025 | 1.620 | 1.630 | 1.620 | 1.620 | 17,000 | 1.620 |
| 14/05/2025 | 1.640 | 1.640 | 1.600 | 1.620 | 11,000 | 1.620 |
| 13/05/2025 | 1.650 | 1.660 | 1.640 | 1.640 | 15,400 | 1.640 |
| 09/05/2025 | 1.620 | 1.620 | 1.620 | 1.620 | 22,900 | 1.620 |
| 08/05/2025 | 1.600 | 1.610 | 1.590 | 1.610 | 20,700 | 1.610 |
| 07/05/2025 | 1.610 | 1.610 | 1.610 | 1.610 | 10,000 | 1.610 |
| 06/05/2025 | 1.630 | 1.650 | 1.610 | 1.610 | 31,700 | 1.610 |
| 05/05/2025 | 1.640 | 1.650 | 1.620 | 1.640 | 27,900 | 1.640 |
| 02/05/2025 | 1.640 | 1.640 | 1.630 | 1.630 | 7,600 | 1.630 |
| 30/04/2025 | 1.630 | 1.700 | 1.620 | 1.640 | 124,800 | 1.640 |
| 29/04/2025 | 1.600 | 1.600 | 1.590 | 1.600 | 7,500 | 1.600 |
| 28/04/2025 | 1.570 | 1.670 | 1.550 | 1.600 | 33,300 | 1.600 |
| 25/04/2025 | 1.530 | 1.540 | 1.520 | 1.540 | 47,300 | 1.540 |
| 24/04/2025 | 1.520 | 1.520 | 1.520 | 1.520 | 15,500 | 1.520 |
| 23/04/2025 | 1.520 | 1.520 | 1.520 | 1.520 | 7,400 | 1.520 |
| 22/04/2025 | 1.520 | 1.520 | 1.520 | 1.520 | 5,100 | 1.520 |
| 21/04/2025 | 1.540 | 1.540 | 1.480 | 1.520 | 32,300 | 1.520 |
| 17/04/2025 | 1.470 | 1.480 | 1.460 | 1.480 | 25,900 | 1.480 |
| 16/04/2025 | 1.450 | 1.500 | 1.450 | 1.500 | 10,000 | 1.500 |
| 15/04/2025 | 1.430 | 1.440 | 1.430 | 1.440 | 12,500 | 1.440 |
| 14/04/2025 | 1.440 | 1.440 | 1.420 | 1.420 | 28,400 | 1.420 |
| 11/04/2025 | 1.490 | 1.490 | 1.400 | 1.420 | 82,300 | 1.420 |
| 10/04/2025 | 1.480 | 1.550 | 1.480 | 1.490 | 22,800 | 1.490 |
| 09/04/2025 | 1.490 | 1.490 | 1.420 | 1.440 | 42,900 | 1.440 |
| 08/04/2025 | 1.460 | 1.540 | 1.460 | 1.510 | 23,500 | 1.510 |
| 07/04/2025 | 1.570 | 1.570 | 1.430 | 1.460 | 54,600 | 1.460 |
| 04/04/2025 | 1.620 | 1.620 | 1.590 | 1.600 | 16,300 | 1.600 |
| 03/04/2025 | 1.600 | 1.620 | 1.560 | 1.620 | 43,100 | 1.620 |
| 02/04/2025 | 1.600 | 1.620 | 1.600 | 1.620 | 1,500 | 1.620 |
| 01/04/2025 | 1.620 | 1.630 | 1.600 | 1.600 | 25,100 | 1.600 |
| 28/03/2025 | 1.610 | 1.620 | 1.600 | 1.620 | 29,100 | 1.620 |
| 27/03/2025 | 1.620 | 1.620 | 1.600 | 1.600 | 5,800 | 1.600 |
| 26/03/2025 | 1.620 | 1.630 | 1.620 | 1.620 | 20,900 | 1.620 |
| 25/03/2025 | 1.620 | 1.620 | 1.590 | 1.620 | 25,200 | 1.620 |
| 24/03/2025 | 1.590 | 1.620 | 1.590 | 1.620 | 28,300 | 1.620 |
| 21/03/2025 | 1.610 | 1.620 | 1.590 | 1.590 | 25,700 | 1.590 |
| 20/03/2025 | 1.600 | 1.610 | 1.590 | 1.610 | 31,200 | 1.610 |
| 19/03/2025 | 1.590 | 1.600 | 1.590 | 1.600 | 5,500 | 1.600 |
| 18/03/2025 | 1.600 | 1.600 | 1.590 | 1.600 | 10,800 | 1.600 |
| 17/03/2025 | 1.600 | 1.600 | 1.590 | 1.590 | 73,300 | 1.590 |
| 14/03/2025 | 1.590 | 1.600 | 1.590 | 1.590 | 49,800 | 1.590 |
| 13/03/2025 | 1.600 | 1.600 | 1.590 | 1.590 | 47,100 | 1.590 |
| 12/03/2025 | 1.590 | 1.590 | 1.580 | 1.590 | 25,500 | 1.590 |
| 11/03/2025 | 1.590 | 1.590 | 1.590 | 1.590 | 22,000 | 1.590 |
| 10/03/2025 | 1.600 | 1.600 | 1.590 | 1.590 | 26,000 | 1.590 |
| 07/03/2025 | 1.610 | 1.610 | 1.570 | 1.600 | 20,100 | 1.600 |
| 06/03/2025 | 1.580 | 1.610 | 1.570 | 1.600 | 50,400 | 1.600 |
| 05/03/2025 | 1.590 | 1.610 | 1.590 | 1.610 | 24,500 | 1.610 |
| 04/03/2025 | 1.630 | 1.630 | 1.590 | 1.590 | 54,400 | 1.590 |
| 03/03/2025 | 1.640 | 1.640 | 1.620 | 1.630 | 21,100 | 1.630 |
| 28/02/2025 | 1.630 | 1.640 | 1.630 | 1.640 | 35,100 | 1.640 |
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