Historical price from
Feb 07, 2025
to
May 16, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30/04/2025 - 16/05/2025) |
4,360 | 4,390 | 3,990 | 4,080 | 61,092,100 | 4,080 |
| Previous 2 weeks (15/04/2025 - 29/04/2025) |
4,230 | 4,630 | 4,050 | 4,350 | 32,496,400 | 4,350 |
| Previous 4 weeks (07/03/2025 - 14/04/2025) |
3,830 | 4,250 | 3,480 | 4,220 | 93,974,900 | 4,220 |
| Daily Historical Data | ||||||
| 16/05/2025 | 4,080 | 4,110 | 4,060 | 4,080 | 8,190,100 | 4,080 |
| 15/05/2025 | 4,100 | 4,140 | 4,060 | 4,070 | 7,089,500 | 4,070 |
| 14/05/2025 | 4,100 | 4,180 | 4,090 | 4,100 | 10,996,400 | 4,100 |
| 09/05/2025 | 4,050 | 4,090 | 3,990 | 4,050 | 5,877,000 | 4,050 |
| 08/05/2025 | 4,240 | 4,320 | 4,030 | 4,040 | 10,103,900 | 4,040 |
| 07/05/2025 | 4,210 | 4,260 | 4,170 | 4,190 | 3,817,400 | 4,190 |
| 06/05/2025 | 4,300 | 4,310 | 4,180 | 4,200 | 5,632,900 | 4,200 |
| 05/05/2025 | 4,270 | 4,320 | 4,250 | 4,280 | 2,043,100 | 4,280 |
| 02/05/2025 | 4,210 | 4,310 | 4,200 | 4,250 | 3,598,700 | 4,250 |
| 30/04/2025 | 4,360 | 4,390 | 4,280 | 4,280 | 3,743,100 | 4,280 |
| 29/04/2025 | 4,510 | 4,510 | 4,330 | 4,350 | 2,668,900 | 4,350 |
| 28/04/2025 | 4,510 | 4,580 | 4,450 | 4,480 | 1,742,700 | 4,480 |
| 25/04/2025 | 4,380 | 4,630 | 4,360 | 4,450 | 6,232,900 | 4,450 |
| 24/04/2025 | 4,300 | 4,420 | 4,300 | 4,340 | 2,367,100 | 4,340 |
| 23/04/2025 | 4,410 | 4,420 | 4,240 | 4,300 | 2,987,700 | 4,300 |
| 22/04/2025 | 4,350 | 4,430 | 4,340 | 4,380 | 2,876,700 | 4,380 |
| 21/04/2025 | 4,290 | 4,370 | 4,270 | 4,350 | 2,752,900 | 4,350 |
| 17/04/2025 | 4,070 | 4,310 | 4,070 | 4,290 | 2,726,100 | 4,290 |
| 16/04/2025 | 4,220 | 4,280 | 4,050 | 4,050 | 1,444,700 | 4,050 |
| 15/04/2025 | 4,230 | 4,400 | 4,170 | 4,230 | 6,696,700 | 4,230 |
| 14/04/2025 | 3,960 | 4,250 | 3,960 | 4,220 | 3,608,900 | 4,220 |
| 11/04/2025 | 3,780 | 4,010 | 3,750 | 3,940 | 3,328,300 | 3,940 |
| 10/04/2025 | 3,880 | 3,990 | 3,800 | 3,800 | 7,348,600 | 3,800 |
| 09/04/2025 | 3,710 | 3,870 | 3,690 | 3,850 | 3,360,700 | 3,850 |
| 08/04/2025 | 3,590 | 3,820 | 3,480 | 3,710 | 4,071,600 | 3,710 |
| 27/03/2025 | 4,030 | 4,080 | 3,980 | 3,980 | 5,417,200 | 3,980 |
| 26/03/2025 | 3,940 | 4,200 | 3,910 | 4,080 | 7,744,600 | 4,080 |
| 25/03/2025 | 3,850 | 3,970 | 3,820 | 3,900 | 6,574,900 | 3,900 |
| 24/03/2025 | 3,640 | 3,870 | 3,640 | 3,850 | 3,730,500 | 3,850 |
| 21/03/2025 | 3,920 | 3,940 | 3,650 | 3,650 | 8,561,900 | 3,650 |
| 20/03/2025 | 3,860 | 4,040 | 3,860 | 3,890 | 7,584,400 | 3,890 |
| 19/03/2025 | 3,850 | 3,920 | 3,780 | 3,840 | 7,689,900 | 3,840 |
| 18/03/2025 | 3,930 | 3,940 | 3,740 | 3,810 | 4,686,900 | 3,810 |
| 17/03/2025 | 3,890 | 3,970 | 3,840 | 3,910 | 3,310,300 | 3,910 |
| 14/03/2025 | 3,860 | 3,930 | 3,780 | 3,870 | 2,740,200 | 3,870 |
| 13/03/2025 | 3,910 | 3,940 | 3,800 | 3,870 | 1,957,100 | 3,870 |
| 12/03/2025 | 3,760 | 3,940 | 3,750 | 3,910 | 3,101,700 | 3,910 |
| 11/03/2025 | 3,780 | 3,800 | 3,750 | 3,760 | 1,393,500 | 3,760 |
| 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 |
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