Historical price from
Jun 03, 2025
to
Aug 29, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15/08/2025 - 29/08/2025) |
3,530 | 3,550 | 3,290 | 3,360 | 117,365,300 | 3,360 |
| Previous 2 weeks (01/08/2025 - 14/08/2025) |
3,580 | 3,700 | 3,510 | 3,540 | 78,517,500 | 3,540 |
| Previous 4 weeks (04/07/2025 - 31/07/2025) |
3,580 | 3,750 | 3,550 | 3,580 | 83,359,400 | 3,580 |
| Daily Historical Data | ||||||
| 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 |
| 23/07/2025 | 3,580 | 3,600 | 3,560 | 3,600 | 2,707,800 | 3,600 |
| 22/07/2025 | 3,580 | 3,600 | 3,550 | 3,570 | 4,387,600 | 3,570 |
| 21/07/2025 | 3,670 | 3,670 | 3,560 | 3,570 | 8,909,500 | 3,570 |
| 18/07/2025 | 3,670 | 3,710 | 3,660 | 3,670 | 2,448,900 | 3,670 |
| 17/07/2025 | 3,630 | 3,660 | 3,630 | 3,660 | 1,491,300 | 3,660 |
| 16/07/2025 | 3,630 | 3,670 | 3,610 | 3,620 | 3,161,000 | 3,620 |
| 15/07/2025 | 3,630 | 3,640 | 3,600 | 3,610 | 1,578,500 | 3,610 |
| 14/07/2025 | 3,700 | 3,700 | 3,610 | 3,630 | 2,604,000 | 3,630 |
| 11/07/2025 | 3,730 | 3,750 | 3,700 | 3,700 | 3,447,400 | 3,700 |
| 10/07/2025 | 3,690 | 3,750 | 3,650 | 3,730 | 3,746,500 | 3,730 |
| 09/07/2025 | 3,610 | 3,680 | 3,600 | 3,670 | 5,025,000 | 3,670 |
| 08/07/2025 | 3,590 | 3,620 | 3,570 | 3,600 | 1,957,700 | 3,600 |
| 07/07/2025 | 3,570 | 3,590 | 3,560 | 3,590 | 1,560,200 | 3,590 |
| 04/07/2025 | 3,580 | 3,600 | 3,570 | 3,570 | 1,008,300 | 3,570 |
| 03/07/2025 | 3,550 | 3,630 | 3,550 | 3,570 | 2,066,000 | 3,570 |
| 02/07/2025 | 3,620 | 3,630 | 3,550 | 3,550 | 3,167,600 | 3,550 |
| 01/07/2025 | 3,620 | 3,670 | 3,590 | 3,590 | 2,003,300 | 3,590 |
| 30/06/2025 | 3,590 | 3,670 | 3,590 | 3,650 | 3,302,500 | 3,650 |
| 26/06/2025 | 3,610 | 3,610 | 3,560 | 3,580 | 3,233,900 | 3,580 |
| 25/06/2025 | 3,720 | 3,720 | 3,590 | 3,600 | 4,756,300 | 3,600 |
| 24/06/2025 | 3,610 | 3,730 | 3,610 | 3,680 | 4,098,700 | 3,680 |
| 23/06/2025 | 3,670 | 3,670 | 3,560 | 3,570 | 4,223,100 | 3,570 |
| 20/06/2025 | 3,730 | 3,740 | 3,670 | 3,720 | 25,764,200 | 3,720 |
| 19/06/2025 | 3,790 | 3,790 | 3,710 | 3,730 | 6,359,400 | 3,730 |
| 18/06/2025 | 3,860 | 3,870 | 3,780 | 3,790 | 9,943,200 | 3,790 |
| 17/06/2025 | 3,820 | 3,880 | 3,820 | 3,850 | 5,144,500 | 3,850 |
| 16/06/2025 | 3,820 | 3,830 | 3,790 | 3,800 | 2,699,400 | 3,800 |
| 13/06/2025 | 3,830 | 3,850 | 3,780 | 3,820 | 3,127,300 | 3,820 |
| 12/06/2025 | 3,880 | 3,890 | 3,820 | 3,830 | 3,293,900 | 3,830 |
| 11/06/2025 | 3,840 | 3,890 | 3,830 | 3,860 | 8,490,200 | 3,860 |
| 10/06/2025 | 3,760 | 3,870 | 3,760 | 3,820 | 12,843,900 | 3,820 |
| 05/06/2025 | 3,770 | 3,810 | 3,720 | 3,740 | 5,685,000 | 3,740 |
| 04/06/2025 | 3,830 | 3,830 | 3,760 | 3,770 | 3,678,300 | 3,770 |
| 03/06/2025 | 3,840 | 3,850 | 3,750 | 3,790 | 4,122,200 | 3,790 |
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