Historical Price
Filter Dates:
Historical price from Nov 26, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (10/02/2025 to 21/02/2025) |
1.980 | 2.000 | 1.930 | 1.950 | 211,278,500 | 1.950 |
| Previous 2 weeks (23/01/2025 to 07/02/2025) |
1.930 | 1.990 | 1.920 | 1.980 | 210,750,593 | 1.980 |
| Previous 4 weeks (24/12/2024 to 22/01/2025) |
1.930 | 2.000 | 1.900 | 1.940 | 357,914,500 | 1.940 |
| Daily Historical Data | ||||||
| 21/02/2025 | 1.940 | 1.970 | 1.940 | 1.950 | 19,474,100 | 1.950 |
| 20/02/2025 | 1.960 | 1.970 | 1.940 | 1.940 | 27,319,300 | 1.940 |
| 19/02/2025 | 1.970 | 1.980 | 1.950 | 1.960 | 19,440,300 | 1.960 |
| 18/02/2025 | 1.990 | 1.990 | 1.950 | 1.970 | 29,208,200 | 1.970 |
| 17/02/2025 | 1.970 | 1.990 | 1.960 | 1.980 | 13,228,400 | 1.980 |
| 14/02/2025 | 1.960 | 1.980 | 1.950 | 1.970 | 22,029,500 | 1.970 |
| 13/02/2025 | 1.950 | 1.950 | 1.930 | 1.950 | 15,510,600 | 1.950 |
| 12/02/2025 | 1.970 | 1.980 | 1.950 | 1.970 | 22,914,700 | 1.970 |
| 11/02/2025 | 1.990 | 2.000 | 1.980 | 1.990 | 19,795,300 | 1.990 |
| 10/02/2025 | 1.980 | 2.000 | 1.980 | 1.990 | 22,358,100 | 1.990 |
| 07/02/2025 | 1.970 | 1.990 | 1.960 | 1.980 | 17,661,200 | 1.980 |
| 06/02/2025 | 1.950 | 1.980 | 1.950 | 1.970 | 23,699,500 | 1.970 |
| 05/02/2025 | 1.940 | 1.950 | 1.930 | 1.940 | 21,539,300 | 1.940 |
| 04/02/2025 | 1.930 | 1.950 | 1.920 | 1.930 | 24,108,800 | 1.930 |
| 03/02/2025 | 1.930 | 1.940 | 1.920 | 1.930 | 16,486,600 | 1.930 |
| 31/01/2025 | 1.960 | 1.970 | 1.940 | 1.950 | 26,520,493 | 1.950 |
| 28/01/2025 | 1.940 | 1.970 | 1.940 | 1.940 | 18,504,400 | 1.940 |
| 27/01/2025 | 1.940 | 1.950 | 1.920 | 1.930 | 17,814,500 | 1.930 |
| 24/01/2025 | 1.940 | 1.970 | 1.940 | 1.950 | 22,353,200 | 1.950 |
| 23/01/2025 | 1.930 | 1.940 | 1.920 | 1.940 | 22,062,600 | 1.940 |
| 22/01/2025 | 1.970 | 1.980 | 1.940 | 1.940 | 24,175,800 | 1.940 |
| 21/01/2025 | 1.980 | 1.980 | 1.950 | 1.960 | 21,438,300 | 1.960 |
| 20/01/2025 | 1.970 | 1.990 | 1.970 | 1.970 | 15,516,600 | 1.970 |
| 17/01/2025 | 1.940 | 2.000 | 1.940 | 1.960 | 31,082,500 | 1.960 |
| 16/01/2025 | 1.940 | 1.960 | 1.940 | 1.950 | 23,273,800 | 1.950 |
| 15/01/2025 | 1.910 | 1.920 | 1.900 | 1.910 | 16,869,300 | 1.910 |
| 14/01/2025 | 1.950 | 1.950 | 1.910 | 1.910 | 32,922,000 | 1.910 |
| 13/01/2025 | 1.930 | 1.940 | 1.920 | 1.940 | 17,774,900 | 1.940 |
| 10/01/2025 | 1.940 | 1.970 | 1.940 | 1.940 | 19,583,100 | 1.940 |
| 09/01/2025 | 1.950 | 1.960 | 1.940 | 1.950 | 12,494,800 | 1.950 |
| 08/01/2025 | 1.960 | 1.970 | 1.930 | 1.950 | 24,732,600 | 1.950 |
| 07/01/2025 | 1.990 | 2.000 | 1.970 | 1.980 | 32,365,200 | 1.980 |
| 06/01/2025 | 1.980 | 2.000 | 1.980 | 1.990 | 17,701,600 | 1.990 |
| 03/01/2025 | 1.950 | 1.990 | 1.950 | 1.970 | 21,059,800 | 1.970 |
| 02/01/2025 | 1.940 | 1.950 | 1.930 | 1.950 | 5,472,500 | 1.950 |
| 31/12/2024 | 1.940 | 1.950 | 1.930 | 1.930 | 11,270,900 | 1.930 |
| 30/12/2024 | 1.940 | 1.950 | 1.930 | 1.950 | 10,687,300 | 1.950 |
| 27/12/2024 | 1.940 | 1.950 | 1.940 | 1.940 | 5,147,700 | 1.940 |
| 26/12/2024 | 1.940 | 1.950 | 1.930 | 1.930 | 4,164,500 | 1.930 |
| 24/12/2024 | 1.930 | 1.950 | 1.930 | 1.940 | 10,181,300 | 1.940 |
| 23/12/2024 | 1.920 | 1.940 | 1.910 | 1.930 | 19,614,800 | 1.930 |
| 20/12/2024 | 1.920 | 1.920 | 1.900 | 1.910 | 47,770,300 | 1.910 |
| 19/12/2024 | 1.920 | 1.930 | 1.920 | 1.920 | 28,595,200 | 1.920 |
| 18/12/2024 | 1.930 | 1.940 | 1.930 | 1.930 | 10,562,600 | 1.930 |
| 17/12/2024 | 1.920 | 1.940 | 1.920 | 1.930 | 21,437,000 | 1.930 |
| 16/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 18,953,200 | 1.930 |
| 13/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 12,856,000 | 1.930 |
| 12/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 15,218,700 | 1.930 |
| 11/12/2024 | 1.920 | 1.940 | 1.920 | 1.930 | 20,189,900 | 1.930 |
| 10/12/2024 | 1.930 | 1.950 | 1.920 | 1.920 | 16,194,900 | 1.920 |
| 09/12/2024 | 1.950 | 1.950 | 1.920 | 1.940 | 19,356,300 | 1.940 |
| 06/12/2024 | 1.960 | 1.970 | 1.940 | 1.940 | 13,676,400 | 1.940 |
| 05/12/2024 | 1.960 | 1.970 | 1.940 | 1.950 | 22,209,700 | 1.950 |
| 04/12/2024 | 1.970 | 1.980 | 1.950 | 1.960 | 16,714,500 | 1.960 |
| 03/12/2024 | 1.980 | 1.980 | 1.960 | 1.960 | 28,361,800 | 1.960 |
| 02/12/2024 | 1.980 | 1.990 | 1.960 | 1.970 | 19,276,200 | 1.970 |
| 29/11/2024 | 1.970 | 1.980 | 1.950 | 1.960 | 19,710,200 | 1.960 |
| 28/11/2024 | 1.960 | 1.990 | 1.960 | 1.980 | 27,571,200 | 1.980 |
| 27/11/2024 | 1.950 | 1.960 | 1.930 | 1.950 | 16,645,100 | 1.950 |
| 26/11/2024 | 1.960 | 1.960 | 1.930 | 1.950 | 34,226,358 | 1.950 |
Notes
(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
