Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Feb 19, 2025 to May 19, 2025

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(05/05/2025 to 19/05/2025)		 2.150 2.160 2.020 2.050 232,621,8672.050
Previous 2 weeks
(17/04/2025 to 02/05/2025)		 2.120 2.200 2.080 2.150 199,851,9002.150
Previous 4 weeks
(19/03/2025 to 16/04/2025)		 2.090 2.200 1.960 2.110 781,690,9592.110
Daily Historical Data
19/05/2025 2.060 2.060 2.030 2.050 17,159,6002.050
16/05/2025 2.070 2.080 2.060 2.060 17,035,1002.060
15/05/2025 2.040 2.050 2.020 2.050 23,034,2002.050
14/05/2025 2.070 2.070 2.030 2.040 22,255,4002.040
13/05/2025 2.100 2.120 2.040 2.060 36,471,2002.060
09/05/2025 2.090 2.100 2.070 2.100 13,546,7002.100
08/05/2025 2.090 2.090 2.020 2.090 40,237,6002.090
07/05/2025 2.130 2.150 2.080 2.100 38,852,4002.100
06/05/2025 2.150 2.160 2.110 2.120 15,022,8002.120
05/05/2025 2.150 2.160 2.130 2.150 9,006,8672.150
02/05/2025 2.120 2.160 2.120 2.150 20,793,8002.150
30/04/2025 2.170 2.170 2.130 2.150 23,991,3002.150
29/04/2025 2.180 2.200 2.160 2.160 20,002,1002.160
28/04/2025 2.150 2.190 2.140 2.170 23,740,7002.170
25/04/2025 2.150 2.180 2.120 2.140 31,989,5002.140
24/04/2025 2.150 2.170 2.140 2.140 24,555,7002.140
23/04/2025 2.140 2.140 2.110 2.140 16,139,6002.140
22/04/2025 2.100 2.140 2.090 2.120 17,261,6002.120
21/04/2025 2.110 2.120 2.080 2.100 5,563,5002.100
17/04/2025 2.120 2.120 2.090 2.120 15,814,1002.120
16/04/2025 2.070 2.130 2.060 2.110 30,323,0002.110
15/04/2025 2.050 2.080 2.040 2.070 29,000,6002.070
14/04/2025 2.060 2.090 2.040 2.040 27,466,5002.040
11/04/2025 2.020 2.060 2.010 2.040 23,996,2002.040
10/04/2025 2.040 2.080 2.040 2.050 42,309,6002.050
09/04/2025 1.990 2.010 1.960 1.990 62,769,8001.990
08/04/2025 2.040 2.050 2.000 2.020 52,393,1002.020
07/04/2025 2.090 2.090 2.020 2.060 66,637,8002.060
04/04/2025 2.170 2.200 2.140 2.140 56,881,4002.140
03/04/2025 2.090 2.180 2.090 2.170 57,923,6002.170
02/04/2025 2.100 2.140 2.090 2.100 24,391,1002.100
01/04/2025 2.100 2.130 2.090 2.110 36,906,4002.110
28/03/2025 2.090 2.120 2.080 2.100 29,824,1002.100
27/03/2025 2.110 2.130 2.080 2.100 35,456,5002.100
26/03/2025 2.110 2.130 2.100 2.110 22,630,5002.110
25/03/2025 2.120 2.140 2.100 2.110 46,758,5002.110
24/03/2025 2.090 2.130 2.070 2.120 25,551,3592.120
21/03/2025 2.100 2.110 2.080 2.080 37,373,0002.080
20/03/2025 2.090 2.110 2.060 2.090 36,932,9002.090
19/03/2025 2.090 2.090 2.060 2.080 36,165,0002.080
18/03/2025 2.120 2.130 2.090 2.100 32,411,4002.100
17/03/2025 2.140 2.140 2.100 2.120 31,925,7002.120
14/03/2025 2.110 2.140 2.100 2.130 33,694,1002.130
13/03/2025 2.080 2.120 2.080 2.110 43,664,2002.110
12/03/2025 2.040 2.090 2.020 2.080 47,485,3512.080
11/03/2025 2.000 2.030 1.990 2.030 35,851,4002.030
10/03/2025 2.010 2.020 2.000 2.010 19,689,2002.010
07/03/2025 1.990 2.020 1.980 2.010 42,836,0002.010
06/03/2025 2.000 2.020 1.990 2.000 26,139,3002.000
05/03/2025 1.980 2.000 1.980 2.000 21,516,2002.000
04/03/2025 1.980 1.990 1.970 1.980 15,175,2001.980
03/03/2025 1.960 1.980 1.950 1.980 24,013,3001.980
28/02/2025 1.960 1.980 1.950 1.970 38,500,5001.970
27/02/2025 1.970 1.970 1.950 1.970 21,967,0001.970
26/02/2025 1.970 1.990 1.970 1.980 26,987,7001.980
25/02/2025 1.960 1.990 1.960 1.970 21,655,4001.970
24/02/2025 1.940 1.980 1.940 1.950 23,878,3001.950
21/02/2025 1.940 1.970 1.940 1.950 19,474,1001.950
20/02/2025 1.960 1.970 1.940 1.940 27,319,3001.940
19/02/2025 1.970 1.980 1.950 1.960 19,440,3001.960

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
BACK TO TOP