Historical Price
Filter Dates:
Historical price from Oct 24, 2024 to Jan 20, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/01/2025 to 20/01/2025) |
1.990 | 2.000 | 1.900 | 1.970 | 226,614,800 | 1.970 |
| Previous 2 weeks (20/12/2024 to 06/01/2025) |
1.920 | 2.000 | 1.900 | 1.990 | 153,070,700 | 1.990 |
| Previous 4 weeks (22/11/2024 to 19/12/2024) |
1.930 | 1.990 | 1.910 | 1.920 | 460,935,158 | 1.920 |
| Daily Historical Data | ||||||
| 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 |
| 25/11/2024 | 1.940 | 1.960 | 1.920 | 1.960 | 63,301,900 | 1.960 |
| 22/11/2024 | 1.930 | 1.940 | 1.910 | 1.930 | 35,878,000 | 1.930 |
| 21/11/2024 | 1.940 | 1.950 | 1.920 | 1.930 | 48,294,986 | 1.930 |
| 20/11/2024 | 1.950 | 1.950 | 1.930 | 1.940 | 34,467,900 | 1.940 |
| 19/11/2024 | 1.970 | 1.970 | 1.940 | 1.950 | 31,361,300 | 1.950 |
| 18/11/2024 | 1.980 | 1.990 | 1.940 | 1.960 | 37,859,000 | 1.960 |
| 15/11/2024 | 1.980 | 1.980 | 1.960 | 1.980 | 29,808,900 | 1.980 |
| 14/11/2024 | 1.980 | 1.980 | 1.960 | 1.970 | 17,816,500 | 1.970 |
| 13/11/2024 | 1.960 | 1.990 | 1.960 | 1.970 | 20,063,700 | 1.970 |
| 12/11/2024 | 1.970 | 1.990 | 1.940 | 1.960 | 34,741,800 | 1.960 |
| 11/11/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 14,696,500 | 1.970 |
| 08/11/2024 | 1.980 | 2.010 | 1.960 | 1.970 | 37,878,900 | 1.970 |
| 07/11/2024 | 2.000 | 2.010 | 1.930 | 1.960 | 58,661,400 | 1.960 |
| 06/11/2024 | 2.030 | 2.040 | 1.970 | 2.010 | 42,335,900 | 2.010 |
| 05/11/2024 | 2.020 | 2.040 | 2.010 | 2.020 | 31,571,743 | 2.020 |
| 04/11/2024 | 2.040 | 2.050 | 2.020 | 2.040 | 15,435,300 | 2.040 |
| 01/11/2024 | 2.000 | 2.040 | 2.000 | 2.030 | 45,897,400 | 2.030 |
| 30/10/2024 | 2.040 | 2.050 | 2.020 | 2.020 | 35,908,900 | 2.020 |
| 29/10/2024 | 2.050 | 2.060 | 2.020 | 2.040 | 30,736,000 | 2.040 |
| 28/10/2024 | 2.030 | 2.060 | 2.020 | 2.060 | 25,749,009 | 2.060 |
| 25/10/2024 | 2.040 | 2.050 | 2.010 | 2.030 | 33,396,300 | 2.030 |
| 24/10/2024 | 2.060 | 2.080 | 2.040 | 2.050 | 27,194,500 | 2.050 |
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
