Historical price from Nov 20, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (10/02/2025 to 21/02/2025) |
1,715 | 1,740 | 1,660 | 1,725 | 28,152,000 | 1,725 |
| Previous 2 weeks (22/01/2025 to 07/02/2025) |
1,760 | 1,775 | 1,660 | 1,715 | 36,470,800 | 1,715 |
| Previous 4 weeks (19/12/2024 to 21/01/2025) |
1,720 | 1,790 | 1,660 | 1,760 | 76,855,800 | 1,760 |
| Daily Historical Data | ||||||
| 21/02/2025 | 1,735 | 1,735 | 1,715 | 1,725 | 2,818,500 | 1,725 |
| 20/02/2025 | 1,700 | 1,720 | 1,695 | 1,720 | 3,351,900 | 1,720 |
| 19/02/2025 | 1,715 | 1,725 | 1,695 | 1,695 | 3,359,000 | 1,695 |
| 18/02/2025 | 1,730 | 1,740 | 1,710 | 1,715 | 3,631,100 | 1,715 |
| 17/02/2025 | 1,705 | 1,725 | 1,700 | 1,720 | 2,876,600 | 1,720 |
| 14/02/2025 | 1,700 | 1,715 | 1,695 | 1,705 | 2,987,300 | 1,705 |
| 13/02/2025 | 1,695 | 1,705 | 1,680 | 1,690 | 2,298,400 | 1,690 |
| 12/02/2025 | 1,680 | 1,695 | 1,660 | 1,690 | 2,195,000 | 1,690 |
| 11/02/2025 | 1,675 | 1,680 | 1,660 | 1,680 | 2,132,100 | 1,680 |
| 10/02/2025 | 1,715 | 1,715 | 1,670 | 1,675 | 2,502,100 | 1,675 |
| 07/02/2025 | 1,690 | 1,715 | 1,660 | 1,715 | 4,316,300 | 1,715 |
| 06/02/2025 | 1,725 | 1,725 | 1,680 | 1,685 | 8,452,700 | 1,685 |
| 05/02/2025 | 1,750 | 1,750 | 1,715 | 1,725 | 2,586,300 | 1,725 |
| 04/02/2025 | 1,740 | 1,740 | 1,715 | 1,725 | 2,837,300 | 1,725 |
| 03/02/2025 | 1,740 | 1,745 | 1,715 | 1,740 | 3,217,600 | 1,740 |
| 31/01/2025 | 1,720 | 1,745 | 1,720 | 1,735 | 4,021,100 | 1,735 |
| 30/01/2025 | 1,735 | 1,735 | 1,715 | 1,725 | 2,273,800 | 1,725 |
| 24/01/2025 | 1,750 | 1,755 | 1,730 | 1,735 | 3,201,000 | 1,735 |
| 23/01/2025 | 1,750 | 1,760 | 1,745 | 1,745 | 2,008,000 | 1,745 |
| 22/01/2025 | 1,760 | 1,775 | 1,740 | 1,740 | 3,556,700 | 1,740 |
| 21/01/2025 | 1,760 | 1,775 | 1,750 | 1,760 | 2,950,800 | 1,760 |
| 20/01/2025 | 1,760 | 1,770 | 1,740 | 1,745 | 3,869,600 | 1,745 |
| 17/01/2025 | 1,760 | 1,770 | 1,730 | 1,760 | 2,170,500 | 1,760 |
| 16/01/2025 | 1,740 | 1,780 | 1,735 | 1,750 | 5,192,000 | 1,750 |
| 15/01/2025 | 1,705 | 1,740 | 1,700 | 1,730 | 7,447,500 | 1,730 |
| 14/01/2025 | 1,710 | 1,720 | 1,695 | 1,705 | 4,197,700 | 1,705 |
| 13/01/2025 | 1,730 | 1,730 | 1,705 | 1,710 | 4,200,600 | 1,710 |
| 10/01/2025 | 1,745 | 1,750 | 1,730 | 1,730 | 2,595,600 | 1,730 |
| 09/01/2025 | 1,725 | 1,750 | 1,725 | 1,745 | 1,756,400 | 1,745 |
| 08/01/2025 | 1,730 | 1,750 | 1,715 | 1,725 | 4,156,600 | 1,725 |
| 07/01/2025 | 1,740 | 1,750 | 1,720 | 1,740 | 2,129,400 | 1,740 |
| 06/01/2025 | 1,770 | 1,780 | 1,740 | 1,740 | 2,542,500 | 1,740 |
| 03/01/2025 | 1,770 | 1,790 | 1,755 | 1,770 | 2,181,700 | 1,770 |
| 02/01/2025 | 1,740 | 1,790 | 1,735 | 1,775 | 4,294,600 | 1,775 |
| 30/12/2024 | 1,725 | 1,740 | 1,715 | 1,730 | 3,843,300 | 1,730 |
| 27/12/2024 | 1,720 | 1,740 | 1,710 | 1,725 | 2,707,700 | 1,725 |
| 24/12/2024 | 1,705 | 1,720 | 1,695 | 1,710 | 2,352,700 | 1,710 |
| 23/12/2024 | 1,685 | 1,710 | 1,685 | 1,705 | 3,193,500 | 1,705 |
| 20/12/2024 | 1,670 | 1,690 | 1,665 | 1,680 | 2,040,700 | 1,680 |
| 19/12/2024 | 1,720 | 1,720 | 1,660 | 1,670 | 13,032,400 | 1,670 |
| 18/12/2024 | 1,740 | 1,750 | 1,720 | 1,735 | 3,199,900 | 1,735 |
| 17/12/2024 | 1,760 | 1,770 | 1,740 | 1,740 | 3,170,500 | 1,740 |
| 16/12/2024 | 1,770 | 1,775 | 1,745 | 1,760 | 3,196,700 | 1,760 |
| 13/12/2024 | 1,785 | 1,785 | 1,765 | 1,770 | 1,973,900 | 1,770 |
| 12/12/2024 | 1,795 | 1,800 | 1,775 | 1,785 | 2,336,300 | 1,785 |
| 11/12/2024 | 1,800 | 1,825 | 1,780 | 1,785 | 6,113,600 | 1,785 |
| 10/12/2024 | 1,820 | 1,820 | 1,790 | 1,800 | 2,661,700 | 1,800 |
| 09/12/2024 | 1,780 | 1,840 | 1,780 | 1,820 | 3,820,200 | 1,820 |
| 06/12/2024 | 1,775 | 1,785 | 1,755 | 1,780 | 1,549,100 | 1,780 |
| 05/12/2024 | 1,770 | 1,780 | 1,760 | 1,775 | 2,148,000 | 1,775 |
| 04/12/2024 | 1,745 | 1,780 | 1,735 | 1,760 | 4,776,600 | 1,760 |
| 03/12/2024 | 1,730 | 1,750 | 1,730 | 1,745 | 3,059,400 | 1,745 |
| 02/12/2024 | 1,760 | 1,765 | 1,720 | 1,735 | 5,931,300 | 1,735 |
| 29/11/2024 | 1,760 | 1,770 | 1,750 | 1,755 | 3,388,700 | 1,755 |
| 28/11/2024 | 1,775 | 1,785 | 1,760 | 1,765 | 2,425,300 | 1,765 |
| 26/11/2024 | 1,795 | 1,810 | 1,765 | 1,770 | 3,892,800 | 1,770 |
| 25/11/2024 | 1,765 | 1,805 | 1,760 | 1,790 | 5,206,400 | 1,790 |
| 22/11/2024 | 1,765 | 1,775 | 1,730 | 1,765 | 1,532,700 | 1,765 |
| 21/11/2024 | 1,770 | 1,770 | 1,740 | 1,740 | 4,990,600 | 1,740 |
| 20/11/2024 | 1,775 | 1,780 | 1,765 | 1,770 | 1,339,500 | 1,770 |
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