Historical Price

Filter Dates: From / / To / /

Historical price from May 29, 2025 to Aug 22, 2025

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/08/2025 to 22/08/2025)		 1.500 1.570 1.480 1.510 125,094,9001.510
Previous 2 weeks
(28/07/2025 to 08/08/2025)		 1.560 1.570 1.460 1.490 220,919,0001.490
Previous 4 weeks
(30/06/2025 to 25/07/2025)		 1.440 1.610 1.440 1.540 324,119,6001.540
Daily Historical Data
22/08/2025 1.510 1.520 1.500 1.510 13,508,1001.510
21/08/2025 1.500 1.520 1.490 1.510 3,920,8001.510
20/08/2025 1.550 1.550 1.480 1.500 15,210,3001.500
19/08/2025 1.540 1.560 1.530 1.550 12,078,6001.550
18/08/2025 1.540 1.560 1.530 1.540 19,064,4001.540
15/08/2025 1.560 1.570 1.530 1.540 16,083,3001.540
14/08/2025 1.540 1.570 1.530 1.560 11,495,0001.560
13/08/2025 1.520 1.550 1.510 1.540 15,358,8001.540
12/08/2025 1.540 1.540 1.510 1.520 12,427,3001.520
11/08/2025 1.500 1.540 1.500 1.540 5,948,3001.540
08/08/2025 1.490 1.510 1.460 1.490 14,903,2001.490
07/08/2025 1.510 1.510 1.490 1.500 11,041,6001.500
06/08/2025 1.540 1.540 1.500 1.510 11,153,2001.510
05/08/2025 1.520 1.530 1.500 1.530 9,149,5001.530
04/08/2025 1.530 1.530 1.490 1.510 9,703,9001.510
01/08/2025 1.500 1.550 1.500 1.520 10,963,2001.520
31/07/2025 1.550 1.550 1.490 1.490 10,269,0001.490
30/07/2025 1.540 1.550 1.500 1.550 8,349,1001.550
29/07/2025 1.550 1.570 1.530 1.540 6,005,9001.540
28/07/2025 1.560 1.570 1.540 1.550 4,285,5001.550
25/07/2025 1.540 1.550 1.520 1.540 12,319,6001.540
24/07/2025 1.560 1.580 1.530 1.540 17,571,4001.540
23/07/2025 1.570 1.580 1.530 1.560 14,146,0001.560
22/07/2025 1.590 1.600 1.560 1.570 4,883,3001.570
21/07/2025 1.580 1.600 1.560 1.590 10,651,3001.590
18/07/2025 1.560 1.610 1.560 1.580 29,102,6001.580
17/07/2025 1.540 1.560 1.530 1.550 16,514,4001.550
16/07/2025 1.520 1.550 1.520 1.540 12,876,6001.540
15/07/2025 1.570 1.570 1.530 1.530 9,133,3001.530
14/07/2025 1.570 1.590 1.550 1.560 12,510,8001.560
11/07/2025 1.520 1.570 1.510 1.570 23,709,6001.570
10/07/2025 1.510 1.530 1.500 1.520 16,493,9001.520
09/07/2025 1.460 1.500 1.460 1.500 16,250,3001.500
08/07/2025 1.490 1.490 1.460 1.460 10,799,9001.460
07/07/2025 1.510 1.510 1.470 1.500 14,623,2001.500
04/07/2025 1.540 1.560 1.520 1.530 16,211,6001.530
03/07/2025 1.520 1.540 1.500 1.540 25,972,7001.540
02/07/2025 1.540 1.570 1.510 1.520 26,968,4001.520
01/07/2025 1.440 1.550 1.440 1.540 19,710,5001.540
30/06/2025 1.440 1.470 1.440 1.440 13,670,2001.440
26/06/2025 1.410 1.430 1.410 1.420 1,896,8001.420
25/06/2025 1.410 1.430 1.400 1.410 6,578,0001.410
24/06/2025 1.400 1.410 1.390 1.390 6,274,0001.390
23/06/2025 1.370 1.400 1.320 1.390 5,931,7001.390
20/06/2025 1.420 1.430 1.390 1.390 22,842,3001.390
19/06/2025 1.420 1.440 1.400 1.430 4,603,1001.430
18/06/2025 1.420 1.430 1.400 1.420 3,944,2001.420
17/06/2025 1.390 1.420 1.390 1.420 7,395,6001.420
16/06/2025 1.400 1.400 1.370 1.390 9,791,2001.390
13/06/2025 1.410 1.420 1.380 1.410 8,613,7001.410
12/06/2025 1.440 1.450 1.420 1.430 8,084,9001.430
11/06/2025 1.410 1.440 1.400 1.430 9,707,4001.430
10/06/2025 1.410 1.420 1.380 1.410 9,944,7001.410
09/06/2025 1.400 1.450 1.400 1.410 12,195,6001.410
06/06/2025 1.390 1.420 1.380 1.410 8,358,2001.410
05/06/2025 1.390 1.410 1.380 1.400 8,204,6001.400
04/06/2025 1.440 1.440 1.370 1.390 8,756,2001.390
03/06/2025 1.400 1.440 1.390 1.440 5,394,0001.440
30/05/2025 1.400 1.400 1.360 1.400 18,382,2001.400
29/05/2025 1.420 1.430 1.370 1.410 11,886,6001.410
Download historical price in CSV/Excel format
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
1  Special Dividend
2  Dividend-In-Specie
3  Capital Reduction and Cash Distribution
4  Bonus Issue
5  Rights Issue / Preferential Offer / Open Offer
6  Share Split / Share Consolidation