Filter Dates:
From / / To / /

Historical price from Nov 04, 2024 to Jan 28, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2025 to 28/01/2025)		 2.010 2.230 1.940 2.140 43,888,5002.140
Previous 2 weeks
(31/12/2024 to 14/01/2025)		 2.110 2.270 1.940 2.010 95,257,1002.010
Previous 4 weeks
(02/12/2024 to 30/12/2024)		 2.050 2.130 1.960 2.090 73,600,6002.090
Daily Historical Data
28/01/2025 2.030 2.140 1.990 2.140 4,379,3002.140
27/01/2025 2.090 2.110 2.040 2.040 1,956,3002.040
24/01/2025 2.100 2.140 2.030 2.090 6,711,6002.090
23/01/2025 2.130 2.140 2.080 2.100 1,785,9002.100
22/01/2025 2.170 2.170 2.110 2.130 2,948,1002.130
21/01/2025 2.200 2.220 2.160 2.170 3,844,9002.170
20/01/2025 2.110 2.230 2.090 2.200 7,429,1002.200
17/01/2025 2.010 2.130 1.960 2.090 6,648,3002.090
16/01/2025 1.990 2.020 1.970 2.000 5,412,7002.000
15/01/2025 2.010 2.010 1.940 1.950 2,772,3001.950
14/01/2025 2.040 2.040 1.980 2.010 2,869,4002.010
13/01/2025 2.030 2.040 1.950 2.030 6,759,0002.030
10/01/2025 2.060 2.070 1.990 1.990 9,647,3001.990
09/01/2025 2.190 2.200 2.070 2.080 4,255,2002.080
08/01/2025 2.260 2.270 2.180 2.190 2,696,7002.190
07/01/2025 2.250 2.270 2.240 2.260 2,308,1002.260
06/01/2025 2.200 2.270 2.190 2.250 9,364,8002.250
03/01/2025 2.100 2.180 2.100 2.170 11,179,4002.170
02/01/2025 2.100 2.100 2.070 2.070 1,278,3002.070
31/12/2024 2.110 2.110 2.070 2.090 1,010,4002.090
30/12/2024 2.090 2.130 2.070 2.090 1,951,2002.090
27/12/2024 2.070 2.110 2.070 2.090 3,473,2002.090
26/12/2024 2.070 2.110 2.060 2.060 4,173,0002.060
24/12/2024 1.990 2.080 1.980 2.060 3,324,5002.060
23/12/2024 2.010 2.030 1.990 1.990 1,621,9001.990
20/12/2024 1.990 2.030 1.990 2.010 2,423,8002.010
19/12/2024 2.000 2.010 1.960 1.990 3,433,5001.990
18/12/2024 2.040 2.040 2.000 2.010 4,092,0002.010
17/12/2024 2.050 2.060 2.030 2.040 2,032,3002.040
16/12/2024 2.030 2.060 2.020 2.060 4,936,8002.060
13/12/2024 2.080 2.090 2.010 2.030 3,559,9002.030
12/12/2024 2.030 2.090 2.020 2.080 5,901,2002.080
11/12/2024 2.030 2.070 2.010 2.020 5,706,7002.020
10/12/2024 2.030 2.030 2.010 2.030 4,149,4002.030
09/12/2024 2.030 2.050 2.020 2.020 1,681,6002.020
06/12/2024 2.030 2.030 2.010 2.030 4,005,6002.030
05/12/2024 2.050 2.070 2.020 2.030 3,002,5002.030
04/12/2024 2.040 2.080 2.030 2.040 5,995,8002.040
03/12/2024 2.020 2.060 2.000 2.020 4,912,3002.020
02/12/2024 2.050 2.060 2.020 2.020 3,223,4002.020
29/11/2024 2.120 2.120 2.060 2.080 3,873,0002.080
28/11/2024 2.130 2.130 2.100 2.120 2,093,1002.120
27/11/2024 2.120 2.130 2.100 2.110 2,047,1002.110
26/11/2024 2.170 2.170 2.100 2.130 3,291,6002.130
25/11/2024 2.140 2.220 2.140 2.160 6,733,0002.160
22/11/2024 2.200 2.220 2.100 2.110 10,268,3002.110
21/11/2024 2.210 2.220 2.170 2.180 1,982,8002.180
20/11/2024 2.190 2.240 2.160 2.200 2,651,1002.200
19/11/2024 2.210 2.240 2.190 2.190 957,5002.190
18/11/2024 2.260 2.260 2.160 2.180 6,393,5002.180
15/11/2024 2.290 2.330 2.230 2.250 4,777,7002.250
14/11/2024 2.240 2.380 2.240 2.270 10,141,9002.270
13/11/2024 2.210 2.240 2.180 2.180 1,048,8002.180
12/11/2024 2.250 2.260 2.220 2.220 1,615,2002.220
11/11/2024 2.220 2.280 2.220 2.260 1,301,5002.260
08/11/2024 2.260 2.260 2.210 2.210 1,913,5002.210
07/11/2024 2.320 2.330 2.260 2.260 1,681,4002.260
06/11/2024 2.300 2.310 2.270 2.290 2,957,8002.290
05/11/2024 2.210 2.350 2.210 2.250 5,403,4002.250
04/11/2024 2.220 2.230 2.200 2.210 2,404,3002.210

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