Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2025 to Dec 24, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/12/2025 to 24/12/2025)		 1.890 1.930 1.820 1.880 6,804,7001.880
Previous 2 weeks
(27/11/2025 to 10/12/2025)		 2.080 2.080 1.840 1.880 12,206,7001.880
Previous 4 weeks
(30/10/2025 to 26/11/2025)		 2.280 2.420 2.060 2.080 30,702,3002.080
Daily Historical Data
24/12/2025 1.890 1.890 1.860 1.880 185,5001.880
23/12/2025 1.880 1.900 1.860 1.880 537,8001.880
22/12/2025 1.900 1.930 1.880 1.890 664,4001.890
19/12/2025 1.880 1.910 1.870 1.900 972,0001.900
18/12/2025 1.870 1.890 1.860 1.880 375,9001.880
17/12/2025 1.860 1.890 1.820 1.870 805,8001.870
16/12/2025 1.910 1.910 1.860 1.860 567,7001.860
15/12/2025 1.900 1.930 1.880 1.910 683,0001.910
12/12/2025 1.870 1.920 1.860 1.920 901,9001.920
11/12/2025 1.890 1.930 1.850 1.860 1,110,7001.860
10/12/2025 1.870 1.910 1.850 1.880 809,2001.880
09/12/2025 1.900 1.900 1.860 1.870 560,3001.870
08/12/2025 1.920 1.930 1.880 1.890 377,5001.890
05/12/2025 1.860 1.920 1.840 1.920 1,553,9001.920
04/12/2025 1.930 1.950 1.860 1.870 899,3001.870
03/12/2025 1.940 1.960 1.910 1.920 865,4001.920
02/12/2025 1.940 1.990 1.900 1.940 1,563,7001.940
01/12/2025 1.990 2.030 1.910 1.950 2,168,2001.950
28/11/2025 2.030 2.030 1.970 2.000 2,589,6002.000
27/11/2025 2.080 2.080 2.030 2.050 819,6002.050
26/11/2025 2.100 2.100 2.060 2.080 820,2002.080
25/11/2025 2.080 2.130 2.060 2.090 1,820,9002.090
24/11/2025 2.160 2.180 2.070 2.070 6,475,3002.070
21/11/2025 2.200 2.200 2.140 2.150 1,093,9002.150
20/11/2025 2.230 2.250 2.210 2.220 836,4002.220
19/11/2025 2.170 2.220 2.130 2.220 1,399,6002.220
18/11/2025 2.240 2.250 2.130 2.170 1,977,1002.170
17/11/2025 2.280 2.300 2.230 2.240 905,6002.240
14/11/2025 2.320 2.320 2.270 2.280 1,221,2002.280
13/11/2025 2.320 2.340 2.310 2.330 574,1002.330
12/11/2025 2.330 2.350 2.310 2.330 872,8002.330
11/11/2025 2.340 2.380 2.330 2.330 1,248,5002.330
10/11/2025 2.340 2.370 2.330 2.340 766,7002.340
07/11/2025 2.400 2.400 2.310 2.330 1,443,6002.330
06/11/2025 2.330 2.420 2.330 2.410 2,818,8002.410
05/11/2025 2.300 2.320 2.230 2.320 1,088,4002.320
04/11/2025 2.310 2.350 2.290 2.310 1,902,4002.310
03/11/2025 2.240 2.370 2.240 2.310 2,057,4002.310
31/10/2025 2.240 2.270 2.230 2.240 377,2002.240
30/10/2025 2.280 2.280 2.230 2.240 1,002,2002.240
29/10/2025 2.300 2.300 2.270 2.280 588,6002.280
28/10/2025 2.310 2.340 2.290 2.300 1,052,3002.300
27/10/2025 2.340 2.340 2.300 2.310 807,6002.310
24/10/2025 2.350 2.370 2.330 2.340 434,5002.340
23/10/2025 2.380 2.390 2.330 2.350 714,3002.350
22/10/2025 2.320 2.400 2.310 2.400 817,6002.400
21/10/2025 2.300 2.360 2.300 2.310 893,8002.310
17/10/2025 2.400 2.400 2.270 2.270 1,885,3002.270
16/10/2025 2.480 2.490 2.380 2.390 987,8002.390
15/10/2025 2.500 2.510 2.430 2.480 793,8002.480
14/10/2025 2.530 2.570 2.420 2.440 1,634,5002.440
13/10/2025 2.580 2.580 2.470 2.520 2,264,4002.520
10/10/2025 2.480 2.630 2.470 2.590 3,479,9002.590
09/10/2025 2.480 2.500 2.460 2.480 1,017,1002.480
08/10/2025 2.400 2.500 2.400 2.480 2,227,0002.480
07/10/2025 2.350 2.420 2.340 2.400 1,225,2002.400
06/10/2025 2.340 2.420 2.330 2.340 1,574,6002.340
03/10/2025 2.360 2.380 2.320 2.340 903,7002.340
02/10/2025 2.330 2.370 2.290 2.360 1,402,3002.360
01/10/2025 2.320 2.370 2.300 2.330 1,120,0002.330

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

Back