Historical price from
Jul 24, 2025
to
Oct 17, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/10/2025 - 17/10/2025) |
3,920 | 3,950 | 3,700 | 3,760 | 96,952,700 | 3,760 |
| Previous 2 weeks (22/09/2025 - 03/10/2025) |
3,480 | 3,950 | 3,450 | 3,920 | 69,622,100 | 3,920 |
| Previous 4 weeks (22/08/2025 - 19/09/2025) |
3,430 | 3,590 | 3,200 | 3,460 | 143,119,100 | 3,460 |
| Daily Historical Data | ||||||
| 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 |
| 09/09/2025 | 3,400 | 3,420 | 3,350 | 3,380 | 4,955,800 | 3,380 |
| 08/09/2025 | 3,450 | 3,490 | 3,410 | 3,410 | 6,538,800 | 3,410 |
| 04/09/2025 | 3,430 | 3,450 | 3,400 | 3,430 | 3,139,200 | 3,430 |
| 03/09/2025 | 3,360 | 3,450 | 3,360 | 3,410 | 5,102,500 | 3,410 |
| 02/09/2025 | 3,350 | 3,370 | 3,330 | 3,340 | 4,781,100 | 3,340 |
| 01/09/2025 | 3,250 | 3,380 | 3,200 | 3,300 | 13,447,400 | 3,300 |
| 29/08/2025 | 3,400 | 3,410 | 3,320 | 3,360 | 8,509,400 | 3,360 |
| 28/08/2025 | 3,410 | 3,440 | 3,400 | 3,400 | 3,924,300 | 3,400 |
| 27/08/2025 | 3,430 | 3,450 | 3,390 | 3,410 | 3,901,500 | 3,410 |
| 26/08/2025 | 3,440 | 3,460 | 3,400 | 3,420 | 10,356,000 | 3,420 |
| 25/08/2025 | 3,320 | 3,460 | 3,320 | 3,430 | 16,242,500 | 3,430 |
| 22/08/2025 | 3,430 | 3,430 | 3,290 | 3,310 | 26,391,400 | 3,310 |
| 21/08/2025 | 3,450 | 3,450 | 3,370 | 3,400 | 18,946,200 | 3,400 |
| 20/08/2025 | 3,500 | 3,520 | 3,430 | 3,450 | 15,448,500 | 3,450 |
| 19/08/2025 | 3,540 | 3,540 | 3,500 | 3,500 | 6,619,100 | 3,500 |
| 15/08/2025 | 3,530 | 3,550 | 3,510 | 3,530 | 7,026,400 | 3,530 |
| 14/08/2025 | 3,600 | 3,630 | 3,540 | 3,540 | 10,059,400 | 3,540 |
| 13/08/2025 | 3,690 | 3,700 | 3,600 | 3,600 | 9,590,800 | 3,600 |
| 12/08/2025 | 3,560 | 3,660 | 3,540 | 3,650 | 9,759,300 | 3,650 |
| 11/08/2025 | 3,530 | 3,570 | 3,510 | 3,560 | 5,813,100 | 3,560 |
| 08/08/2025 | 3,540 | 3,570 | 3,510 | 3,520 | 5,470,900 | 3,520 |
| 07/08/2025 | 3,570 | 3,570 | 3,540 | 3,550 | 6,451,500 | 3,550 |
| 06/08/2025 | 3,600 | 3,620 | 3,560 | 3,570 | 6,436,100 | 3,570 |
| 05/08/2025 | 3,550 | 3,590 | 3,550 | 3,570 | 17,087,300 | 3,570 |
| 04/08/2025 | 3,580 | 3,590 | 3,540 | 3,550 | 4,099,800 | 3,550 |
| 01/08/2025 | 3,580 | 3,610 | 3,560 | 3,580 | 3,749,300 | 3,580 |
| 31/07/2025 | 3,640 | 3,640 | 3,560 | 3,580 | 5,626,000 | 3,580 |
| 30/07/2025 | 3,650 | 3,670 | 3,600 | 3,610 | 5,403,300 | 3,610 |
| 29/07/2025 | 3,650 | 3,690 | 3,630 | 3,640 | 5,927,000 | 3,640 |
| 28/07/2025 | 3,610 | 3,670 | 3,600 | 3,650 | 7,881,900 | 3,650 |
| 25/07/2025 | 3,630 | 3,640 | 3,580 | 3,610 | 6,499,400 | 3,610 |
| 24/07/2025 | 3,600 | 3,700 | 3,590 | 3,630 | 7,988,100 | 3,630 |
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