Historical price from
Sep 10, 2025
to
Dec 02, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/11/2025 - 02/12/2025) |
3,510 | 3,570 | 3,410 | 3,440 | 43,700,700 | 3,440 |
| Previous 2 weeks (05/11/2025 - 18/11/2025) |
3,520 | 3,620 | 3,500 | 3,510 | 53,568,400 | 3,510 |
| Previous 4 weeks (08/10/2025 - 04/11/2025) |
3,790 | 4,180 | 3,500 | 3,500 | 181,254,400 | 3,500 |
| Daily Historical Data | ||||||
| 02/12/2025 | 3,440 | 3,470 | 3,410 | 3,440 | 5,749,800 | 3,440 |
| 01/12/2025 | 3,450 | 3,470 | 3,440 | 3,440 | 6,492,200 | 3,440 |
| 28/11/2025 | 3,480 | 3,490 | 3,470 | 3,470 | 2,906,000 | 3,470 |
| 27/11/2025 | 3,540 | 3,540 | 3,480 | 3,480 | 8,135,200 | 3,480 |
| 26/11/2025 | 3,550 | 3,570 | 3,530 | 3,530 | 2,582,200 | 3,530 |
| 25/11/2025 | 3,540 | 3,560 | 3,520 | 3,540 | 2,629,100 | 3,540 |
| 24/11/2025 | 3,540 | 3,570 | 3,520 | 3,530 | 3,197,600 | 3,530 |
| 21/11/2025 | 3,540 | 3,550 | 3,520 | 3,530 | 2,070,000 | 3,530 |
| 20/11/2025 | 3,530 | 3,560 | 3,520 | 3,540 | 5,217,200 | 3,540 |
| 19/11/2025 | 3,510 | 3,550 | 3,510 | 3,520 | 4,721,400 | 3,520 |
| 18/11/2025 | 3,510 | 3,520 | 3,500 | 3,510 | 3,648,700 | 3,510 |
| 17/11/2025 | 3,500 | 3,540 | 3,500 | 3,510 | 2,178,000 | 3,510 |
| 14/11/2025 | 3,550 | 3,560 | 3,500 | 3,500 | 5,632,900 | 3,500 |
| 13/11/2025 | 3,570 | 3,580 | 3,510 | 3,550 | 4,848,400 | 3,550 |
| 12/11/2025 | 3,550 | 3,590 | 3,520 | 3,550 | 6,780,500 | 3,550 |
| 11/11/2025 | 3,580 | 3,580 | 3,530 | 3,550 | 2,230,500 | 3,550 |
| 10/11/2025 | 3,620 | 3,620 | 3,540 | 3,560 | 5,257,100 | 3,560 |
| 07/11/2025 | 3,580 | 3,610 | 3,530 | 3,580 | 8,017,100 | 3,580 |
| 06/11/2025 | 3,550 | 3,600 | 3,510 | 3,580 | 8,922,800 | 3,580 |
| 05/11/2025 | 3,520 | 3,540 | 3,500 | 3,540 | 6,052,400 | 3,540 |
| 04/11/2025 | 3,580 | 3,600 | 3,500 | 3,500 | 9,140,500 | 3,500 |
| 03/11/2025 | 3,600 | 3,600 | 3,560 | 3,580 | 4,735,300 | 3,580 |
| 31/10/2025 | 3,600 | 3,620 | 3,550 | 3,570 | 12,833,600 | 3,570 |
| 30/10/2025 | 3,790 | 3,830 | 3,590 | 3,620 | 18,699,400 | 3,620 |
| 29/10/2025 | 3,840 | 3,840 | 3,780 | 3,790 | 4,340,700 | 3,790 |
| 28/10/2025 | 3,890 | 3,890 | 3,800 | 3,840 | 2,900,200 | 3,840 |
| 27/10/2025 | 3,860 | 3,900 | 3,780 | 3,860 | 8,189,800 | 3,860 |
| 24/10/2025 | 4,020 | 4,030 | 3,830 | 3,840 | 9,269,300 | 3,840 |
| 23/10/2025 | 4,120 | 4,130 | 4,010 | 4,020 | 6,955,200 | 4,020 |
| 22/10/2025 | 3,980 | 4,180 | 3,970 | 4,070 | 20,564,900 | 4,070 |
| 21/10/2025 | 3,900 | 3,990 | 3,820 | 3,960 | 9,037,800 | 3,960 |
| 20/10/2025 | 3,790 | 3,860 | 3,790 | 3,810 | 4,179,900 | 3,810 |
| 17/10/2025 | 3,800 | 3,810 | 3,750 | 3,760 | 5,272,200 | 3,760 |
| 16/10/2025 | 3,890 | 3,890 | 3,780 | 3,780 | 5,388,500 | 3,780 |
| 15/10/2025 | 3,870 | 3,950 | 3,830 | 3,840 | 24,943,000 | 3,840 |
| 14/10/2025 | 3,850 | 3,900 | 3,770 | 3,780 | 9,247,200 | 3,780 |
| 13/10/2025 | 3,750 | 3,850 | 3,710 | 3,840 | 6,301,700 | 3,840 |
| 10/10/2025 | 3,860 | 3,900 | 3,780 | 3,780 | 7,422,400 | 3,780 |
| 09/10/2025 | 3,800 | 3,840 | 3,780 | 3,820 | 6,864,600 | 3,820 |
| 08/10/2025 | 3,790 | 3,830 | 3,720 | 3,790 | 4,968,200 | 3,790 |
| 07/10/2025 | 3,860 | 3,870 | 3,770 | 3,800 | 11,676,900 | 3,800 |
| 06/10/2025 | 3,920 | 3,930 | 3,700 | 3,870 | 14,868,000 | 3,870 |
| 03/10/2025 | 3,480 | 3,950 | 3,450 | 3,920 | 43,320,200 | 3,920 |
| 02/10/2025 | 3,470 | 3,480 | 3,450 | 3,460 | 1,637,700 | 3,460 |
| 01/10/2025 | 3,450 | 3,510 | 3,450 | 3,460 | 3,282,700 | 3,460 |
| 30/09/2025 | 3,570 | 3,570 | 3,510 | 3,480 | 2,759,300 | 3,480 |
| 29/09/2025 | 3,550 | 3,590 | 3,540 | 3,560 | 5,010,000 | 3,560 |
| 26/09/2025 | 3,560 | 3,560 | 3,520 | 3,540 | 1,483,600 | 3,540 |
| 25/09/2025 | 3,550 | 3,580 | 3,520 | 3,540 | 5,219,300 | 3,540 |
| 24/09/2025 | 3,540 | 3,560 | 3,520 | 3,550 | 2,497,600 | 3,550 |
| 23/09/2025 | 3,500 | 3,550 | 3,470 | 3,540 | 2,972,800 | 3,540 |
| 22/09/2025 | 3,480 | 3,500 | 3,450 | 3,480 | 1,438,900 | 3,480 |
| 19/09/2025 | 3,500 | 3,540 | 3,460 | 3,460 | 4,908,100 | 3,460 |
| 18/09/2025 | 3,560 | 3,590 | 3,540 | 3,540 | 6,138,700 | 3,540 |
| 17/09/2025 | 3,500 | 3,550 | 3,490 | 3,540 | 4,515,400 | 3,540 |
| 16/09/2025 | 3,530 | 3,560 | 3,490 | 3,500 | 4,506,300 | 3,500 |
| 15/09/2025 | 3,490 | 3,520 | 3,470 | 3,500 | 4,095,300 | 3,500 |
| 12/09/2025 | 3,480 | 3,500 | 3,430 | 3,480 | 3,885,000 | 3,480 |
| 11/09/2025 | 3,460 | 3,510 | 3,440 | 3,460 | 4,965,600 | 3,460 |
| 10/09/2025 | 3,390 | 3,460 | 3,390 | 3,420 | 2,814,800 | 3,420 |
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