Historical price from Sep 10, 2025 to Dec 02, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(19/11/2025 - 02/12/2025) |
19 |
20 |
18 |
20 |
549,308,700 | 20 |
Previous 2 weeks
(05/11/2025 - 18/11/2025) |
23 |
24 |
19 |
19 |
491,335,700 | 19 |
Previous 4 weeks
(08/10/2025 - 04/11/2025) |
27 |
33 |
23 |
23 |
1,489,463,900 | 23 |
| Daily Historical Data |
| 02/12/2025 |
20 |
20 |
20 |
20 |
54,490,200 | 20 |
| 01/12/2025 |
19 |
19 |
18 |
19 |
64,814,100 | 19 |
| 28/11/2025 |
18 |
18 |
18 |
18 |
36,301,900 | 18 |
| 27/11/2025 |
19 |
19 |
18 |
18 |
144,005,000 | 18 |
| 26/11/2025 |
20 |
20 |
19 |
19 |
30,222,300 | 19 |
| 25/11/2025 |
19 |
20 |
19 |
20 |
34,474,300 | 20 |
| 24/11/2025 |
19 |
20 |
19 |
19 |
41,936,400 | 19 |
| 21/11/2025 |
20 |
20 |
20 |
20 |
22,045,400 | 20 |
| 20/11/2025 |
20 |
20 |
20 |
20 |
87,540,100 | 20 |
| 19/11/2025 |
19 |
20 |
19 |
19 |
33,479,000 | 19 |
| 18/11/2025 |
20 |
20 |
19 |
19 |
103,860,800 | 19 |
| 17/11/2025 |
22 |
22 |
21 |
21 |
57,986,400 | 21 |
| 14/11/2025 |
22 |
23 |
22 |
22 |
26,341,500 | 22 |
| 13/11/2025 |
22 |
23 |
22 |
23 |
45,259,800 | 23 |
| 12/11/2025 |
22 |
23 |
22 |
23 |
41,980,800 | 23 |
| 11/11/2025 |
22 |
22 |
22 |
22 |
69,438,900 | 22 |
| 10/11/2025 |
23 |
23 |
23 |
23 |
45,906,000 | 23 |
| 07/11/2025 |
22 |
23 |
22 |
23 |
35,960,800 | 23 |
| 06/11/2025 |
23 |
23 |
22 |
23 |
31,709,500 | 23 |
| 05/11/2025 |
23 |
24 |
23 |
23 |
32,891,200 | 23 |
| 04/11/2025 |
23 |
24 |
23 |
23 |
21,281,400 | 23 |
| 03/11/2025 |
23 |
24 |
23 |
23 |
23,780,900 | 23 |
| 31/10/2025 |
23 |
24 |
23 |
24 |
27,498,000 | 24 |
| 30/10/2025 |
24 |
25 |
24 |
24 |
54,900,500 | 24 |
| 29/10/2025 |
24 |
25 |
24 |
25 |
27,993,100 | 25 |
| 28/10/2025 |
24 |
26 |
24 |
25 |
45,166,500 | 25 |
| 27/10/2025 |
25 |
26 |
25 |
26 |
47,141,900 | 26 |
| 24/10/2025 |
26 |
26 |
26 |
26 |
29,148,700 | 26 |
| 23/10/2025 |
25 |
26 |
25 |
26 |
39,444,500 | 26 |
| 22/10/2025 |
26 |
27 |
26 |
26 |
41,871,900 | 26 |
| 21/10/2025 |
25 |
27 |
25 |
27 |
42,502,600 | 27 |
| 20/10/2025 |
25 |
26 |
25 |
26 |
48,086,500 | 26 |
| 17/10/2025 |
25 |
26 |
25 |
26 |
53,096,300 | 26 |
| 16/10/2025 |
27 |
27 |
27 |
27 |
66,949,700 | 27 |
| 15/10/2025 |
27 |
28 |
27 |
27 |
55,458,800 | 27 |
| 14/10/2025 |
27 |
29 |
27 |
27 |
198,439,100 | 27 |
| 13/10/2025 |
33 |
33 |
30 |
30 |
338,977,000 | 30 |
| 10/10/2025 |
31 |
31 |
31 |
31 |
171,741,000 | 31 |
| 09/10/2025 |
29 |
29 |
29 |
29 |
62,345,700 | 29 |
| 08/10/2025 |
27 |
27 |
27 |
27 |
93,639,800 | 27 |
| 07/10/2025 |
22 |
25 |
22 |
25 |
90,143,900 | 25 |
| 06/10/2025 |
24 |
24 |
23 |
23 |
77,409,900 | 23 |
| 03/10/2025 |
26 |
26 |
24 |
24 |
80,127,700 | 24 |
| 02/10/2025 |
25 |
26 |
25 |
26 |
103,896,300 | 26 |
| 01/10/2025 |
23 |
24 |
23 |
24 |
109,790,600 | 24 |
| 30/09/2025 |
23 |
24 |
23 |
23 |
424,450,500 | 23 |
| 29/09/2025 |
25 |
25 |
25 |
25 |
146,159,300 | 25 |
| 26/09/2025 |
27 |
27 |
27 |
27 |
78,547,900 | 27 |
| 25/09/2025 |
27 |
28 |
27 |
27 |
105,015,200 | 27 |
| 24/09/2025 |
30 |
30 |
29 |
29 |
160,965,600 | 29 |
| 23/09/2025 |
31 |
32 |
31 |
32 |
113,082,700 | 32 |
| 22/09/2025 |
29 |
31 |
29 |
31 |
148,906,500 | 31 |
| 19/09/2025 |
29 |
29 |
28 |
29 |
93,063,000 | 29 |
| 18/09/2025 |
28 |
29 |
28 |
29 |
134,688,100 | 29 |
| 17/09/2025 |
31 |
31 |
30 |
30 |
146,011,100 | 30 |
| 16/09/2025 |
31 |
32 |
31 |
32 |
219,793,800 | 32 |
| 15/09/2025 |
32 |
32 |
30 |
31 |
557,958,400 | 31 |
| 12/09/2025 |
30 |
30 |
30 |
30 |
80,571,300 | 30 |
| 11/09/2025 |
33 |
33 |
33 |
33 |
169,726,100 | 33 |
| 10/09/2025 |
39 |
39 |
36 |
36 |
136,280,300 | 36 |
Note:
- 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
