Historical price from
Dec 15, 2025
to
Mar 17, 2026
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/03/2026 - 17/03/2026) |
3,440 | 3,440 | 2,990 | 3,100 | 67,195,000 | 3,100 |
| Previous 2 weeks (18/02/2026 - 03/03/2026) |
3,790 | 3,860 | 3,460 | 3,460 | 55,306,900 | 3,460 |
| Previous 4 weeks (19/01/2026 - 13/02/2026) |
3,600 | 3,840 | 3,350 | 3,750 | 143,429,900 | 3,750 |
| Daily Historical Data | ||||||
| 17/03/2026 | 3,100 | 3,140 | 3,080 | 3,100 | 2,274,100 | 3,100 |
| 16/03/2026 | 3,070 | 3,090 | 2,990 | 3,070 | 2,980,400 | 3,070 |
| 13/03/2026 | 3,130 | 3,140 | 3,030 | 3,070 | 6,930,500 | 3,070 |
| 12/03/2026 | 3,150 | 3,160 | 3,110 | 3,130 | 1,669,600 | 3,130 |
| 11/03/2026 | 3,180 | 3,230 | 3,140 | 3,150 | 6,412,700 | 3,150 |
| 10/03/2026 | 3,130 | 3,240 | 3,120 | 3,180 | 8,138,100 | 3,180 |
| 09/03/2026 | 3,290 | 3,290 | 3,060 | 3,090 | 14,412,800 | 3,090 |
| 06/03/2026 | 3,330 | 3,340 | 3,290 | 3,310 | 4,512,200 | 3,310 |
| 05/03/2026 | 3,310 | 3,380 | 3,310 | 3,340 | 7,755,500 | 3,340 |
| 04/03/2026 | 3,440 | 3,440 | 3,180 | 3,300 | 12,109,100 | 3,300 |
| 03/03/2026 | 3,620 | 3,630 | 3,460 | 3,460 | 12,455,600 | 3,460 |
| 02/03/2026 | 3,640 | 3,650 | 3,570 | 3,600 | 6,963,200 | 3,600 |
| 27/02/2026 | 3,730 | 3,780 | 3,680 | 3,410 | 3,748,600 | 3,410 |
| 26/02/2026 | 3,800 | 3,860 | 3,690 | 3,730 | 8,879,700 | 3,730 |
| 25/02/2026 | 3,770 | 3,790 | 3,750 | 3,780 | 2,327,300 | 3,780 |
| 24/02/2026 | 3,770 | 3,770 | 3,730 | 3,740 | 4,289,300 | 3,740 |
| 23/02/2026 | 3,760 | 3,810 | 3,760 | 3,790 | 3,113,500 | 3,790 |
| 20/02/2026 | 3,800 | 3,810 | 3,750 | 3,760 | 1,824,100 | 3,760 |
| 19/02/2026 | 3,820 | 3,850 | 3,770 | 3,780 | 3,971,800 | 3,780 |
| 18/02/2026 | 3,790 | 3,840 | 3,770 | 3,800 | 7,733,800 | 3,800 |
| 13/02/2026 | 3,790 | 3,840 | 3,740 | 3,750 | 5,837,500 | 3,750 |
| 12/02/2026 | 3,720 | 3,830 | 3,720 | 3,800 | 5,418,800 | 3,800 |
| 11/02/2026 | 3,750 | 3,770 | 3,720 | 3,720 | 4,077,300 | 3,720 |
| 10/02/2026 | 3,750 | 3,760 | 3,720 | 3,740 | 3,121,800 | 3,740 |
| 09/02/2026 | 3,680 | 3,750 | 3,630 | 3,740 | 4,126,300 | 3,740 |
| 06/02/2026 | 3,700 | 3,750 | 3,620 | 3,670 | 6,065,300 | 3,670 |
| 05/02/2026 | 3,790 | 3,800 | 3,740 | 3,750 | 8,789,400 | 3,750 |
| 04/02/2026 | 3,670 | 3,790 | 3,630 | 3,790 | 12,536,400 | 3,790 |
| 03/02/2026 | 3,640 | 3,670 | 3,580 | 3,640 | 4,914,000 | 3,640 |
| 02/02/2026 | 3,580 | 3,630 | 3,520 | 3,610 | 9,878,300 | 3,610 |
| 30/01/2026 | 3,550 | 3,610 | 3,550 | 3,570 | 4,191,900 | 3,570 |
| 29/01/2026 | 3,590 | 3,590 | 3,350 | 3,550 | 7,966,000 | 3,550 |
| 28/01/2026 | 3,650 | 3,650 | 3,540 | 3,590 | 12,161,500 | 3,590 |
| 27/01/2026 | 3,660 | 3,700 | 3,640 | 3,660 | 15,110,200 | 3,660 |
| 26/01/2026 | 3,600 | 3,660 | 3,600 | 3,650 | 9,436,000 | 3,650 |
| 23/01/2026 | 3,570 | 3,610 | 3,560 | 3,600 | 3,774,400 | 3,600 |
| 22/01/2026 | 3,570 | 3,630 | 3,550 | 3,550 | 8,988,500 | 3,550 |
| 21/01/2026 | 3,560 | 3,560 | 3,510 | 3,550 | 4,979,400 | 3,550 |
| 20/01/2026 | 3,580 | 3,580 | 3,530 | 3,550 | 6,333,400 | 3,550 |
| 19/01/2026 | 3,600 | 3,610 | 3,550 | 3,580 | 5,723,500 | 3,580 |
| 15/01/2026 | 3,530 | 3,600 | 3,500 | 3,600 | 7,724,800 | 3,600 |
| 14/01/2026 | 3,490 | 3,530 | 3,480 | 3,466 | 5,319,900 | 3,466 |
| 13/01/2026 | 3,460 | 3,480 | 3,450 | 3,470 | 3,934,900 | 3,470 |
| 12/01/2026 | 3,480 | 3,490 | 3,430 | 3,450 | 6,588,000 | 3,450 |
| 09/01/2026 | 3,520 | 3,530 | 3,460 | 3,480 | 3,479,900 | 3,480 |
| 08/01/2026 | 3,500 | 3,540 | 3,500 | 3,510 | 9,285,600 | 3,510 |
| 07/01/2026 | 3,400 | 3,520 | 3,400 | 3,490 | 12,810,800 | 3,490 |
| 06/01/2026 | 3,460 | 3,470 | 3,380 | 3,390 | 13,214,700 | 3,390 |
| 05/01/2026 | 3,430 | 3,460 | 3,410 | 3,450 | 3,491,500 | 3,450 |
| 02/01/2026 | 3,410 | 3,440 | 3,380 | 3,430 | 3,821,000 | 3,430 |
| 30/12/2025 | 3,380 | 3,460 | 3,380 | 3,410 | 9,531,600 | 3,410 |
| 29/12/2025 | 3,370 | 3,400 | 3,370 | 3,370 | 3,340,900 | 3,370 |
| 24/12/2025 | 3,390 | 3,410 | 3,360 | 3,370 | 3,661,800 | 3,370 |
| 23/12/2025 | 3,400 | 3,420 | 3,370 | 3,390 | 2,554,600 | 3,390 |
| 22/12/2025 | 3,460 | 3,470 | 3,390 | 3,400 | 3,783,200 | 3,400 |
| 19/12/2025 | 3,380 | 3,450 | 3,360 | 3,450 | 6,450,400 | 3,450 |
| 18/12/2025 | 3,370 | 3,400 | 3,360 | 3,370 | 1,609,600 | 3,370 |
| 17/12/2025 | 3,360 | 3,420 | 3,350 | 3,360 | 3,238,400 | 3,360 |
| 16/12/2025 | 3,370 | 3,380 | 3,330 | 3,360 | 2,859,200 | 3,360 |
| 15/12/2025 | 3,400 | 3,400 | 3,360 | 3,360 | 3,854,000 | 3,360 |
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