Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 29, 2024 to Jan 30, 2025
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(14/01/2025 - 30/01/2025)

39 50 39 50 30,510,300 50

Previous 2 weeks
(27/12/2024 - 13/01/2025)

28 51 28 40 47,412,000 40

Previous 4 weeks
(26/11/2024 - 24/12/2024)

19 28 17 28 16,196,800 28
Daily Historical Data

30/01/2025

50 50 50 50 945,300 50

24/01/2025

49 50 49 50 4,740,800 50

23/01/2025

49 49 49 49 1,711,400 49

22/01/2025

49 49 47 48 1,419,600 48

21/01/2025

49 49 48 48 1,817,300 48

20/01/2025

49 49 48 48 2,331,100 48

17/01/2025

43 47 43 47 1,914,900 47

16/01/2025

50 50 47 47 2,270,200 47

15/01/2025

48 48 48 48 8,276,400 48

14/01/2025

39 44 39 44 5,083,300 44

13/01/2025

40 40 40 40 3,670,800 40

10/01/2025

44 44 44 44 3,235,000 44

09/01/2025

51 51 48 48 9,623,300 48

08/01/2025

48 48 48 48 19,120,700 48

07/01/2025

44 44 44 44 4,295,400 44

06/01/2025

40 40 40 40 405,100 40

03/01/2025

37 37 37 37 524,500 37

02/01/2025

34 34 34 34 735,400 34

30/12/2024

31 31 31 31 1,846,500 31

27/12/2024

28 29 28 29 3,955,300 29

24/12/2024

28 28 28 28 1,109,800 28

23/12/2024

26 26 26 26 801,700 26

20/12/2024

24 24 24 24 341,900 24

19/12/2024

22 22 22 22 1,839,000 22

18/12/2024

20 20 20 20 233,600 20

17/12/2024

19 19 19 19 505,600 19

16/12/2024

17 18 17 18 2,246,400 18

13/12/2024

18 18 18 18 533,600 18

12/12/2024

20 20 20 20 1,272,000 20

11/12/2024

22 22 22 22 2,810,500 22

10/12/2024

20 20 20 20 632,300 20

09/12/2024

19 19 19 19 1,505,800 19

06/12/2024

17 18 17 18 525,300 18

05/12/2024

17 17 17 17 622,500 17

04/12/2024

18 18 17 17 191,700 17

03/12/2024

18 18 18 18 143,900 18

02/12/2024

19 19 18 18 265,400 18

29/11/2024

18 19 18 19 83,500 19

28/11/2024

19 19 19 19 69,000 19

26/11/2024

19 19 19 19 463,300 19

25/11/2024

18 19 18 19 125,400 19

22/11/2024

19 19 19 19 77,800 19

21/11/2024

19 19 19 19 21,300 19

20/11/2024

19 19 19 19 219,400 19

19/11/2024

20 20 19 19 91,600 19

18/11/2024

21 21 20 20 23,800 20

15/11/2024

20 21 20 21 59,100 21

14/11/2024

20 20 20 20 0 -0

13/11/2024

20 20 20 20 111,000 20

12/11/2024

18 20 18 20 575,300 20

11/11/2024

21 21 20 20 359,100 20

08/11/2024

23 23 21 21 223,800 21

07/11/2024

24 24 22 23 396,800 23

06/11/2024

20 22 20 22 285,300 22

05/11/2024

21 21 20 20 458,900 20

04/11/2024

21 21 20 21 348,000 21

01/11/2024

20 21 20 21 168,900 21

31/10/2024

21 21 20 21 98,500 21

30/10/2024

21 21 20 20 126,700 20

29/10/2024

21 21 20 21 136,600 21

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