Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 23, 2024 to Mar 20, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/03/2025 to 20/03/2025)		 1.110 1.170 1.090 1.160 11,894,0001.160
Previous 2 weeks
(21/02/2025 to 06/03/2025)		 1.100 1.150 1.070 1.100 8,064,4001.100
Previous 4 weeks
(22/01/2025 to 20/02/2025)		 1.070 1.150 1.040 1.100 11,689,0001.100
Daily Historical Data
20/03/2025 1.140 1.160 1.140 1.160 485,8001.160
19/03/2025 1.130 1.150 1.130 1.140 628,3001.140
18/03/2025 1.120 1.140 1.120 1.120 479,0001.120
17/03/2025 1.110 1.130 1.100 1.120 415,1001.120
14/03/2025 1.110 1.110 1.100 1.100 255,2001.100
13/03/2025 1.130 1.130 1.110 1.110 309,0001.110
12/03/2025 1.120 1.130 1.090 1.110 2,380,1001.110
11/03/2025 1.160 1.160 1.110 1.120 3,300,1001.120
10/03/2025 1.100 1.170 1.100 1.170 3,369,9001.170
07/03/2025 1.110 1.110 1.090 1.100 271,5001.100
06/03/2025 1.090 1.110 1.090 1.100 63,8001.100
05/03/2025 1.100 1.110 1.090 1.090 267,5001.090
04/03/2025 1.110 1.110 1.080 1.100 847,1001.100
03/03/2025 1.120 1.120 1.100 1.120 360,4001.120
28/02/2025 1.090 1.130 1.090 1.120 2,003,1001.120
27/02/2025 1.120 1.130 1.070 1.100 1,565,6001.100
26/02/2025 1.140 1.140 1.110 1.130 885,5001.130
25/02/2025 1.130 1.150 1.100 1.140 1,149,7001.140
24/02/2025 1.130 1.130 1.110 1.130 237,3001.130
21/02/2025 1.100 1.140 1.090 1.130 684,4001.130
20/02/2025 1.110 1.110 1.080 1.100 938,5001.100
19/02/2025 1.130 1.140 1.110 1.120 371,3001.120
18/02/2025 1.110 1.130 1.110 1.120 288,5001.120
17/02/2025 1.130 1.130 1.110 1.110 415,3001.110
14/02/2025 1.120 1.130 1.120 1.130 234,8001.130
13/02/2025 1.140 1.140 1.110 1.130 743,0001.130
12/02/2025 1.120 1.140 1.120 1.140 372,2001.140
11/02/2025 1.140 1.140 1.120 1.120 527,4001.120
10/02/2025 1.090 1.150 1.090 1.130 2,789,2001.130
07/02/2025 1.090 1.090 1.070 1.080 383,7001.080
06/02/2025 1.090 1.100 1.080 1.100 348,1001.100
05/02/2025 1.090 1.100 1.080 1.100 232,6001.100
04/02/2025 1.080 1.090 1.060 1.090 592,2001.090
03/02/2025 1.090 1.090 1.060 1.070 620,7001.070
31/01/2025 1.080 1.100 1.080 1.100 729,3001.100
28/01/2025 1.040 1.090 1.040 1.080 873,7001.080
27/01/2025 1.050 1.060 1.040 1.040 309,3001.040
24/01/2025 1.050 1.060 1.040 1.050 268,9001.050
23/01/2025 1.060 1.060 1.050 1.050 381,6001.050
22/01/2025 1.070 1.080 1.050 1.060 268,7001.060
21/01/2025 1.070 1.080 1.050 1.070 1,646,7001.070
20/01/2025 1.030 1.070 1.020 1.070 995,7001.070
17/01/2025 0.985 1.040 0.985 1.030 2,408,8001.030
16/01/2025 0.975 0.990 0.970 0.990 520,4000.990
15/01/2025 0.970 0.980 0.970 0.970 171,3000.970
14/01/2025 0.975 0.980 0.970 0.970 262,1000.970
13/01/2025 0.990 0.995 0.970 0.975 523,9000.975
10/01/2025 0.975 0.990 0.975 0.990 403,0000.990
09/01/2025 0.990 0.990 0.970 0.975 685,3000.975
08/01/2025 0.965 0.990 0.965 0.990 1,506,4000.990
07/01/2025 0.970 0.970 0.950 0.965 786,4000.965
06/01/2025 0.945 0.950 0.940 0.945 118,2000.945
03/01/2025 0.950 0.955 0.935 0.940 572,2000.940
02/01/2025 0.945 0.970 0.945 0.950 677,7000.950
31/12/2024 0.935 0.945 0.935 0.945 133,6000.945
30/12/2024 0.930 0.940 0.930 0.940 70,0000.940
27/12/2024 0.935 0.940 0.930 0.930 129,4000.930
26/12/2024 0.930 0.940 0.930 0.935 188,8000.935
24/12/2024 0.930 0.935 0.925 0.935 20,8000.935
23/12/2024 0.930 0.935 0.925 0.930 86,3000.930

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