Historical price from
Dec 06, 2024
to
Mar 10, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/02/2025 - 10/03/2025) |
4,130 | 4,130 | 3,560 | 3,850 | 54,314,600 | 3,850 |
| Previous 2 weeks (11/02/2025 - 24/02/2025) |
4,060 | 4,180 | 3,870 | 4,100 | 29,354,600 | 4,100 |
| Previous 4 weeks (09/01/2025 - 10/02/2025) |
4,400 | 4,560 | 4,000 | 4,060 | 52,801,000 | 4,060 |
| Daily Historical Data | ||||||
| 10/03/2025 | 3,880 | 3,890 | 3,750 | 3,850 | 2,975,600 | 3,850 |
| 07/03/2025 | 3,830 | 3,930 | 3,810 | 3,860 | 4,788,100 | 3,860 |
| 06/03/2025 | 3,630 | 3,890 | 3,600 | 3,810 | 13,405,600 | 3,810 |
| 05/03/2025 | 3,560 | 3,670 | 3,560 | 3,620 | 13,056,500 | 3,620 |
| 04/03/2025 | 3,720 | 3,750 | 3,590 | 3,620 | 1,877,200 | 3,620 |
| 03/03/2025 | 3,580 | 3,720 | 3,560 | 3,710 | 3,378,600 | 3,710 |
| 28/02/2025 | 3,800 | 3,800 | 3,560 | 3,560 | 4,482,000 | 3,560 |
| 27/02/2025 | 3,750 | 3,820 | 3,700 | 3,800 | 2,976,400 | 3,800 |
| 26/02/2025 | 3,960 | 3,970 | 3,700 | 3,740 | 4,556,700 | 3,740 |
| 25/02/2025 | 4,130 | 4,130 | 3,870 | 3,960 | 2,817,900 | 3,960 |
| 24/02/2025 | 4,160 | 4,180 | 4,080 | 4,100 | 665,100 | 4,100 |
| 21/02/2025 | 4,100 | 4,170 | 4,060 | 4,160 | 1,571,800 | 4,160 |
| 20/02/2025 | 4,100 | 4,110 | 4,000 | 4,110 | 2,582,700 | 4,110 |
| 19/02/2025 | 4,140 | 4,160 | 4,070 | 4,090 | 981,500 | 4,090 |
| 18/02/2025 | 4,140 | 4,170 | 4,090 | 4,130 | 3,300,500 | 4,130 |
| 17/02/2025 | 4,020 | 4,170 | 4,020 | 4,130 | 4,651,200 | 4,130 |
| 14/02/2025 | 4,050 | 4,100 | 4,010 | 4,080 | 1,946,500 | 4,080 |
| 13/02/2025 | 4,050 | 4,080 | 4,020 | 4,040 | 3,750,900 | 4,040 |
| 12/02/2025 | 3,900 | 4,180 | 3,900 | 4,070 | 5,172,500 | 4,070 |
| 11/02/2025 | 4,060 | 4,060 | 3,870 | 3,900 | 4,731,900 | 3,900 |
| 10/02/2025 | 4,080 | 4,120 | 4,030 | 4,060 | 1,845,400 | 4,060 |
| 07/02/2025 | 4,150 | 4,150 | 4,000 | 4,080 | 6,726,800 | 4,080 |
| 06/02/2025 | 4,170 | 4,170 | 4,090 | 4,150 | 900,700 | 4,150 |
| 05/02/2025 | 4,170 | 4,170 | 4,110 | 4,129 | 901,100 | 4,129 |
| 04/02/2025 | 4,110 | 4,190 | 4,110 | 4,150 | 1,882,700 | 4,150 |
| 03/02/2025 | 4,230 | 4,230 | 4,040 | 4,100 | 3,737,400 | 4,100 |
| 31/01/2025 | 4,280 | 4,280 | 4,200 | 4,230 | 4,276,000 | 4,230 |
| 30/01/2025 | 4,330 | 4,340 | 4,260 | 4,260 | 1,930,900 | 4,260 |
| 24/01/2025 | 4,450 | 4,450 | 4,320 | 4,320 | 1,108,700 | 4,320 |
| 23/01/2025 | 4,390 | 4,450 | 4,360 | 4,420 | 1,677,000 | 4,420 |
| 22/01/2025 | 4,360 | 4,390 | 4,340 | 4,340 | 478,800 | 4,340 |
| 21/01/2025 | 4,330 | 4,370 | 4,320 | 4,360 | 859,700 | 4,360 |
| 20/01/2025 | 4,310 | 4,330 | 4,210 | 4,250 | 2,428,200 | 4,250 |
| 17/01/2025 | 4,300 | 4,350 | 4,290 | 4,300 | 2,054,400 | 4,300 |
| 16/01/2025 | 4,260 | 4,360 | 4,230 | 4,300 | 3,902,600 | 4,300 |
| 15/01/2025 | 4,260 | 4,280 | 4,190 | 4,240 | 4,189,500 | 4,240 |
| 14/01/2025 | 4,420 | 4,430 | 4,180 | 4,240 | 5,069,800 | 4,240 |
| 13/01/2025 | 4,500 | 4,500 | 4,380 | 4,410 | 3,356,200 | 4,410 |
| 10/01/2025 | 4,500 | 4,560 | 4,470 | 4,500 | 3,161,000 | 4,500 |
| 09/01/2025 | 4,400 | 4,560 | 4,380 | 4,480 | 2,314,100 | 4,480 |
| 08/01/2025 | 4,500 | 4,550 | 4,380 | 4,400 | 7,700,300 | 4,400 |
| 07/01/2025 | 4,590 | 4,590 | 4,450 | 4,480 | 3,702,300 | 4,480 |
| 06/01/2025 | 4,410 | 4,590 | 4,390 | 4,580 | 7,894,200 | 4,580 |
| 03/01/2025 | 4,310 | 4,450 | 4,310 | 4,440 | 2,073,800 | 4,440 |
| 02/01/2025 | 4,340 | 4,360 | 4,290 | 4,360 | 1,134,900 | 4,360 |
| 30/12/2024 | 4,330 | 4,450 | 4,320 | 4,330 | 2,977,700 | 4,330 |
| 27/12/2024 | 4,310 | 4,350 | 4,300 | 4,330 | 970,000 | 4,330 |
| 24/12/2024 | 4,350 | 4,390 | 4,300 | 4,310 | 1,410,900 | 4,310 |
| 23/12/2024 | 4,100 | 4,410 | 4,100 | 4,350 | 5,979,300 | 4,350 |
| 20/12/2024 | 4,030 | 4,130 | 3,940 | 4,090 | 4,292,200 | 4,090 |
| 19/12/2024 | 4,150 | 4,200 | 3,980 | 4,030 | 8,633,400 | 4,030 |
| 18/12/2024 | 4,300 | 4,320 | 4,130 | 4,180 | 4,527,700 | 4,180 |
| 17/12/2024 | 4,350 | 4,360 | 4,290 | 4,300 | 3,513,300 | 4,300 |
| 16/12/2024 | 4,490 | 4,490 | 4,350 | 4,370 | 2,778,000 | 4,370 |
| 13/12/2024 | 4,510 | 4,510 | 4,410 | 4,460 | 3,170,000 | 4,460 |
| 12/12/2024 | 4,570 | 4,570 | 4,470 | 4,500 | 1,101,500 | 4,500 |
| 11/12/2024 | 4,500 | 4,570 | 4,500 | 4,540 | 2,597,000 | 4,540 |
| 10/12/2024 | 4,550 | 4,570 | 4,440 | 4,450 | 4,633,200 | 4,450 |
| 09/12/2024 | 4,580 | 4,590 | 4,520 | 4,520 | 3,550,700 | 4,520 |
| 06/12/2024 | 4,570 | 4,630 | 4,520 | 4,580 | 2,215,700 | 4,580 |
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