Historical price from
Jan 28, 2026
to
May 04, 2026
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20/04/2026 - 04/05/2026) |
3,260 | 3,320 | 2,930 | 3,000 | 24,439,500 | 3,000 |
| Previous 2 weeks (06/04/2026 - 17/04/2026) |
3,080 | 3,320 | 3,000 | 3,260 | 36,799,200 | 3,260 |
| Previous 4 weeks (27/02/2026 - 02/04/2026) |
3,730 | 3,780 | 2,990 | 3,080 | 117,982,300 | 3,080 |
| Daily Historical Data | ||||||
| 04/05/2026 | 2,970 | 3,000 | 2,930 | 3,000 | 2,923,100 | 3,000 |
| 30/04/2026 | 3,140 | 3,140 | 2,950 | 2,960 | 8,453,000 | 2,960 |
| 29/04/2026 | 3,170 | 3,200 | 3,140 | 3,140 | 890,000 | 3,140 |
| 28/04/2026 | 3,210 | 3,220 | 3,170 | 3,170 | 1,191,300 | 3,170 |
| 27/04/2026 | 3,210 | 3,250 | 3,190 | 3,210 | 1,085,700 | 3,210 |
| 24/04/2026 | 3,240 | 3,250 | 3,170 | 3,210 | 3,927,800 | 3,210 |
| 23/04/2026 | 3,280 | 3,310 | 3,210 | 3,250 | 1,173,700 | 3,250 |
| 22/04/2026 | 3,290 | 3,320 | 3,270 | 3,270 | 2,448,800 | 3,270 |
| 21/04/2026 | 3,280 | 3,290 | 3,250 | 3,290 | 1,205,400 | 3,290 |
| 20/04/2026 | 3,260 | 3,280 | 3,240 | 3,280 | 1,140,700 | 3,280 |
| 17/04/2026 | 3,290 | 3,300 | 3,250 | 3,260 | 1,038,000 | 3,260 |
| 16/04/2026 | 3,320 | 3,320 | 3,250 | 3,290 | 2,760,600 | 3,290 |
| 15/04/2026 | 3,250 | 3,320 | 3,220 | 3,280 | 3,584,900 | 3,280 |
| 14/04/2026 | 3,250 | 3,260 | 3,200 | 3,230 | 2,695,200 | 3,230 |
| 13/04/2026 | 3,120 | 3,250 | 3,110 | 3,250 | 7,900,100 | 3,250 |
| 10/04/2026 | 3,120 | 3,170 | 3,120 | 3,160 | 3,442,000 | 3,160 |
| 09/04/2026 | 3,140 | 3,150 | 3,090 | 3,120 | 3,121,800 | 3,120 |
| 08/04/2026 | 3,050 | 3,140 | 3,030 | 3,130 | 3,304,800 | 3,130 |
| 07/04/2026 | 3,010 | 3,100 | 3,000 | 3,000 | 2,246,100 | 3,000 |
| 06/04/2026 | 3,080 | 3,080 | 3,000 | 3,000 | 6,705,700 | 3,000 |
| 02/04/2026 | 3,090 | 3,120 | 3,050 | 3,080 | 2,689,800 | 3,080 |
| 01/04/2026 | 3,100 | 3,150 | 3,070 | 3,090 | 3,434,200 | 3,090 |
| 31/03/2026 | 3,100 | 3,110 | 3,050 | 3,070 | 5,158,100 | 3,070 |
| 30/03/2026 | 3,090 | 3,110 | 3,040 | 3,100 | 2,879,800 | 3,100 |
| 27/03/2026 | 3,150 | 3,150 | 3,110 | 3,120 | 1,480,800 | 3,120 |
| 26/03/2026 | 3,120 | 3,180 | 3,110 | 3,150 | 4,899,500 | 3,150 |
| 25/03/2026 | 3,100 | 3,120 | 3,050 | 3,120 | 7,077,700 | 3,120 |
| 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 |
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