Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 14, 2025 to Nov 06, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/10/2025 to 06/11/2025)		 2.350 2.420 2.230 2.410 12,129,4002.410
Previous 2 weeks
(09/10/2025 to 23/10/2025)		 2.480 2.630 2.270 2.350 14,488,5002.350
Previous 4 weeks
(11/09/2025 to 08/10/2025)		 2.420 2.500 2.230 2.480 23,136,9002.480
Daily Historical Data
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
30/09/2025 2.320 2.330 2.270 2.330 792,4002.330
29/09/2025 2.280 2.320 2.230 2.320 1,323,8002.320
26/09/2025 2.350 2.350 2.280 2.290 1,115,0002.290
25/09/2025 2.400 2.400 2.330 2.340 1,245,2002.340
24/09/2025 2.370 2.410 2.370 2.410 701,0002.410
23/09/2025 2.420 2.440 2.370 2.370 810,5002.370
22/09/2025 2.440 2.450 2.360 2.420 1,027,8002.420
19/09/2025 2.360 2.450 2.330 2.440 2,147,8002.440
18/09/2025 2.330 2.360 2.300 2.360 883,5002.360
17/09/2025 2.300 2.340 2.290 2.320 842,6002.320
16/09/2025 2.380 2.390 2.300 2.300 1,279,3002.300
15/09/2025 2.370 2.390 2.330 2.380 1,150,1002.380
12/09/2025 2.410 2.420 2.370 2.370 903,7002.370
11/09/2025 2.420 2.450 2.400 2.400 461,4002.400
10/09/2025 2.470 2.490 2.400 2.410 1,346,0002.410
09/09/2025 2.300 2.450 2.300 2.440 3,045,5002.440
08/09/2025 2.300 2.330 2.280 2.300 997,8002.300
05/09/2025 2.230 2.330 2.200 2.310 2,204,9002.310
04/09/2025 2.370 2.370 2.230 2.240 3,043,7002.240
03/09/2025 2.360 2.370 2.320 2.360 1,074,6002.360
02/09/2025 2.390 2.400 2.350 2.390 877,8002.390
01/09/2025 2.390 2.420 2.320 2.370 2,324,0002.370
29/08/2025 2.260 2.400 2.250 2.400 4,429,2002.400
28/08/2025 2.300 2.300 2.230 2.260 1,670,7002.260
27/08/2025 2.280 2.320 2.250 2.300 1,921,9002.300
26/08/2025 2.200 2.320 2.190 2.270 2,457,4002.270
25/08/2025 2.240 2.260 2.170 2.220 1,753,1002.220
22/08/2025 2.150 2.260 2.110 2.250 3,419,0002.250
21/08/2025 2.210 2.320 2.160 2.190 4,834,2002.190
20/08/2025 2.080 2.230 2.070 2.200 3,954,3002.200
19/08/2025 1.990 2.120 1.990 2.070 4,753,1002.070
18/08/2025 2.050 2.080 1.950 2.000 2,490,2002.000
15/08/2025 1.960 2.060 1.960 2.030 4,733,5002.030
14/08/2025 1.860 1.970 1.840 1.960 6,267,8001.960

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