Historical price from Jul 24, 2025 to Oct 17, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(06/10/2025 - 17/10/2025) |
24 |
33 |
22 |
26 |
1,208,201,200 | 26 |
Previous 2 weeks
(22/09/2025 - 03/10/2025) |
29 |
32 |
23 |
24 |
1,470,942,300 | 24 |
Previous 4 weeks
(22/08/2025 - 19/09/2025) |
19 |
39 |
19 |
29 |
3,982,290,600 | 29 |
| Daily Historical Data |
| 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 |
| 09/09/2025 |
39 |
39 |
39 |
39 |
418,236,200 | 39 |
| 08/09/2025 |
36 |
36 |
36 |
36 |
238,816,400 | 36 |
| 04/09/2025 |
33 |
33 |
33 |
33 |
380,384,100 | 33 |
| 03/09/2025 |
30 |
30 |
30 |
30 |
107,248,500 | 30 |
| 02/09/2025 |
28 |
28 |
28 |
28 |
66,385,500 | 28 |
| 01/09/2025 |
29 |
29 |
26 |
26 |
154,857,500 | 26 |
| 29/08/2025 |
28 |
28 |
28 |
28 |
361,640,900 | 28 |
| 28/08/2025 |
26 |
26 |
26 |
26 |
552,298,600 | 26 |
| 27/08/2025 |
24 |
24 |
24 |
24 |
45,062,200 | 24 |
| 26/08/2025 |
22 |
22 |
22 |
22 |
38,660,000 | 22 |
| 25/08/2025 |
20 |
20 |
20 |
20 |
39,372,200 | 20 |
| 22/08/2025 |
19 |
19 |
19 |
19 |
41,236,400 | 19 |
| 21/08/2025 |
18 |
18 |
18 |
18 |
24,719,000 | 18 |
| 20/08/2025 |
17 |
17 |
17 |
17 |
21,219,900 | 17 |
| 19/08/2025 |
16 |
16 |
16 |
16 |
59,481,900 | 16 |
| 15/08/2025 |
15 |
15 |
15 |
15 |
54,595,200 | 15 |
| 14/08/2025 |
14 |
14 |
14 |
14 |
38,346,600 | 14 |
| 13/08/2025 |
13 |
13 |
13 |
13 |
97,094,800 | 13 |
| 12/08/2025 |
12 |
13 |
12 |
12 |
79,596,400 | 12 |
| 11/08/2025 |
12 |
12 |
12 |
12 |
135,634,800 | 12 |
| 08/08/2025 |
13 |
13 |
12 |
12 |
10,168,900 | 12 |
| 07/08/2025 |
12 |
13 |
12 |
13 |
9,345,900 | 13 |
| 06/08/2025 |
12 |
13 |
12 |
12 |
11,437,900 | 12 |
| 05/08/2025 |
12 |
13 |
12 |
13 |
12,796,000 | 13 |
| 04/08/2025 |
12 |
13 |
12 |
13 |
13,713,700 | 13 |
| 01/08/2025 |
12 |
13 |
12 |
13 |
19,314,200 | 13 |
| 31/07/2025 |
13 |
13 |
12 |
13 |
14,489,000 | 13 |
| 30/07/2025 |
13 |
13 |
12 |
13 |
6,762,200 | 13 |
| 29/07/2025 |
13 |
13 |
13 |
13 |
1,439,900 | 13 |
| 28/07/2025 |
13 |
13 |
12 |
13 |
861,700 | 13 |
| 25/07/2025 |
13 |
13 |
13 |
13 |
994,300 | 13 |
| 24/07/2025 |
13 |
13 |
13 |
13 |
7,042,700 | 13 |
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
