Historical price from Feb 04, 2025 to May 09, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(25/04/2025 - 09/05/2025) |
14 |
15 |
13 |
15 |
54,185,700 | 15 |
Previous 2 weeks
(10/04/2025 - 24/04/2025) |
13 |
14 |
12 |
14 |
57,776,800 | 14 |
Previous 4 weeks
(04/03/2025 - 09/04/2025) |
12 |
14 |
11 |
13 |
51,814,200 | 13 |
| Daily Historical Data |
| 09/05/2025 |
15 |
15 |
14 |
15 |
7,286,300 | 15 |
| 08/05/2025 |
15 |
15 |
14 |
15 |
1,561,800 | 15 |
| 07/05/2025 |
15 |
15 |
14 |
15 |
3,012,100 | 15 |
| 06/05/2025 |
14 |
15 |
14 |
15 |
1,466,200 | 15 |
| 05/05/2025 |
15 |
15 |
15 |
15 |
3,055,800 | 15 |
| 02/05/2025 |
15 |
15 |
15 |
15 |
10,512,200 | 15 |
| 30/04/2025 |
14 |
15 |
14 |
15 |
6,403,900 | 15 |
| 29/04/2025 |
14 |
14 |
14 |
14 |
15,790,600 | 14 |
| 28/04/2025 |
14 |
14 |
14 |
14 |
3,240,000 | 14 |
| 25/04/2025 |
14 |
14 |
13 |
14 |
1,856,800 | 14 |
| 24/04/2025 |
13 |
14 |
13 |
14 |
2,231,900 | 14 |
| 23/04/2025 |
13 |
13 |
12 |
13 |
5,299,300 | 13 |
| 22/04/2025 |
13 |
13 |
12 |
13 |
5,102,500 | 13 |
| 21/04/2025 |
13 |
13 |
13 |
13 |
5,272,100 | 13 |
| 17/04/2025 |
13 |
13 |
13 |
13 |
17,326,100 | 13 |
| 16/04/2025 |
14 |
14 |
13 |
13 |
12,526,200 | 13 |
| 15/04/2025 |
14 |
14 |
14 |
14 |
3,842,900 | 14 |
| 14/04/2025 |
14 |
14 |
14 |
14 |
1,097,500 | 14 |
| 11/04/2025 |
13 |
13 |
13 |
13 |
1,272,300 | 13 |
| 10/04/2025 |
13 |
13 |
13 |
13 |
3,806,000 | 13 |
| 09/04/2025 |
12 |
13 |
12 |
13 |
2,487,500 | 13 |
| 08/04/2025 |
13 |
13 |
13 |
13 |
798,700 | 13 |
| 27/03/2025 |
14 |
14 |
14 |
14 |
6,718,400 | 14 |
| 26/03/2025 |
12 |
13 |
12 |
13 |
8,122,800 | 13 |
| 25/03/2025 |
11 |
12 |
11 |
12 |
3,478,100 | 12 |
| 24/03/2025 |
12 |
12 |
11 |
11 |
3,272,200 | 11 |
| 21/03/2025 |
11 |
12 |
11 |
12 |
8,737,900 | 12 |
| 20/03/2025 |
12 |
12 |
11 |
12 |
1,603,900 | 12 |
| 19/03/2025 |
12 |
12 |
12 |
12 |
466,100 | 12 |
| 18/03/2025 |
12 |
12 |
11 |
12 |
1,714,000 | 12 |
| 17/03/2025 |
12 |
12 |
11 |
11 |
996,900 | 11 |
| 14/03/2025 |
12 |
12 |
12 |
12 |
2,946,800 | 12 |
| 13/03/2025 |
13 |
13 |
12 |
12 |
1,046,800 | 12 |
| 12/03/2025 |
13 |
13 |
12 |
13 |
841,400 | 13 |
| 11/03/2025 |
12 |
13 |
12 |
13 |
243,000 | 13 |
| 10/03/2025 |
13 |
13 |
13 |
13 |
570,800 | 13 |
| 07/03/2025 |
12 |
13 |
12 |
13 |
1,230,400 | 13 |
| 06/03/2025 |
12 |
13 |
12 |
12 |
1,227,900 | 12 |
| 05/03/2025 |
13 |
13 |
12 |
13 |
753,300 | 13 |
| 04/03/2025 |
12 |
12 |
12 |
12 |
4,557,300 | 12 |
| 03/03/2025 |
11 |
12 |
11 |
12 |
5,671,600 | 12 |
| 28/02/2025 |
11 |
11 |
11 |
11 |
1,890,500 | 11 |
| 27/02/2025 |
11 |
12 |
11 |
11 |
2,119,700 | 11 |
| 26/02/2025 |
12 |
12 |
12 |
12 |
1,046,000 | 12 |
| 25/02/2025 |
12 |
12 |
12 |
12 |
4,615,300 | 12 |
| 24/02/2025 |
13 |
13 |
12 |
12 |
1,183,900 | 12 |
| 21/02/2025 |
13 |
13 |
13 |
13 |
4,068,500 | 13 |
| 20/02/2025 |
13 |
14 |
13 |
13 |
10,828,100 | 13 |
| 19/02/2025 |
14 |
14 |
14 |
14 |
1,429,800 | 14 |
| 18/02/2025 |
14 |
14 |
14 |
14 |
1,758,200 | 14 |
| 17/02/2025 |
13 |
14 |
13 |
14 |
3,487,200 | 14 |
| 14/02/2025 |
13 |
13 |
13 |
13 |
1,481,100 | 13 |
| 13/02/2025 |
13 |
13 |
13 |
13 |
3,727,700 | 13 |
| 12/02/2025 |
12 |
13 |
12 |
12 |
7,896,800 | 12 |
| 11/02/2025 |
12 |
12 |
12 |
12 |
5,018,600 | 12 |
| 10/02/2025 |
12 |
12 |
12 |
12 |
6,602,100 | 12 |
| 07/02/2025 |
13 |
13 |
13 |
13 |
8,268,300 | 13 |
| 06/02/2025 |
14 |
14 |
14 |
14 |
4,090,100 | 14 |
| 05/02/2025 |
15 |
15 |
15 |
15 |
436,300 | 15 |
| 04/02/2025 |
15 |
15 |
15 |
15 |
1,214,300 | 15 |
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
