Historical price from Feb 04, 2025 to May 09, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/04/2025 to 09/05/2025) |
1,730 | 1,785 | 1,700 | 1,710 | 79,780,900 | 1,710 |
| Previous 2 weeks (10/04/2025 to 24/04/2025) |
1,680 | 1,855 | 1,665 | 1,730 | 162,184,500 | 1,730 |
| Previous 4 weeks (04/03/2025 to 09/04/2025) |
1,660 | 1,695 | 1,550 | 1,630 | 102,643,100 | 1,630 |
| Daily Historical Data | ||||||
| 09/05/2025 | 1,720 | 1,725 | 1,700 | 1,710 | 5,611,100 | 1,710 |
| 08/05/2025 | 1,730 | 1,750 | 1,715 | 1,715 | 11,493,100 | 1,715 |
| 07/05/2025 | 1,730 | 1,740 | 1,730 | 1,730 | 4,097,300 | 1,730 |
| 06/05/2025 | 1,745 | 1,750 | 1,715 | 1,730 | 9,242,800 | 1,730 |
| 05/05/2025 | 1,740 | 1,755 | 1,730 | 1,740 | 6,751,200 | 1,740 |
| 02/05/2025 | 1,750 | 1,760 | 1,740 | 1,740 | 5,912,000 | 1,740 |
| 30/04/2025 | 1,780 | 1,785 | 1,745 | 1,750 | 9,382,000 | 1,750 |
| 29/04/2025 | 1,725 | 1,770 | 1,720 | 1,770 | 12,905,600 | 1,770 |
| 28/04/2025 | 1,735 | 1,745 | 1,725 | 1,730 | 6,429,600 | 1,730 |
| 25/04/2025 | 1,730 | 1,735 | 1,720 | 1,735 | 7,956,200 | 1,735 |
| 24/04/2025 | 1,715 | 1,740 | 1,710 | 1,730 | 33,770,200 | 1,730 |
| 23/04/2025 | 1,830 | 1,855 | 1,825 | 1,855 | 34,099,600 | 1,855 |
| 22/04/2025 | 1,825 | 1,835 | 1,815 | 1,825 | 15,493,800 | 1,825 |
| 21/04/2025 | 1,820 | 1,830 | 1,815 | 1,820 | 13,773,600 | 1,820 |
| 17/04/2025 | 1,810 | 1,825 | 1,810 | 1,815 | 9,179,800 | 1,815 |
| 16/04/2025 | 1,825 | 1,845 | 1,805 | 1,810 | 10,904,700 | 1,810 |
| 15/04/2025 | 1,805 | 1,830 | 1,795 | 1,825 | 16,279,700 | 1,825 |
| 14/04/2025 | 1,750 | 1,795 | 1,750 | 1,785 | 12,722,500 | 1,785 |
| 11/04/2025 | 1,685 | 1,750 | 1,670 | 1,740 | 7,067,200 | 1,740 |
| 10/04/2025 | 1,680 | 1,700 | 1,665 | 1,690 | 8,893,400 | 1,690 |
| 09/04/2025 | 1,600 | 1,645 | 1,595 | 1,630 | 5,116,600 | 1,630 |
| 08/04/2025 | 1,590 | 1,625 | 1,550 | 1,600 | 14,887,000 | 1,600 |
| 27/03/2025 | 1,680 | 1,695 | 1,665 | 1,695 | 7,048,200 | 1,695 |
| 26/03/2025 | 1,660 | 1,695 | 1,655 | 1,680 | 8,439,200 | 1,680 |
| 25/03/2025 | 1,630 | 1,665 | 1,620 | 1,655 | 4,059,900 | 1,655 |
| 24/03/2025 | 1,640 | 1,640 | 1,610 | 1,620 | 5,642,400 | 1,620 |
| 21/03/2025 | 1,625 | 1,640 | 1,610 | 1,640 | 13,127,000 | 1,640 |
| 20/03/2025 | 1,630 | 1,655 | 1,625 | 1,625 | 7,592,900 | 1,625 |
| 19/03/2025 | 1,625 | 1,640 | 1,605 | 1,630 | 2,628,000 | 1,630 |
| 18/03/2025 | 1,665 | 1,670 | 1,600 | 1,630 | 7,538,700 | 1,630 |
| 17/03/2025 | 1,655 | 1,665 | 1,655 | 1,665 | 2,247,400 | 1,665 |
| 14/03/2025 | 1,660 | 1,660 | 1,645 | 1,655 | 1,671,800 | 1,655 |
| 13/03/2025 | 1,685 | 1,685 | 1,660 | 1,665 | 2,819,100 | 1,665 |
| 12/03/2025 | 1,665 | 1,685 | 1,665 | 1,685 | 2,280,800 | 1,685 |
| 11/03/2025 | 1,660 | 1,670 | 1,645 | 1,665 | 2,277,900 | 1,665 |
| 10/03/2025 | 1,675 | 1,675 | 1,660 | 1,660 | 2,974,400 | 1,660 |
| 07/03/2025 | 1,670 | 1,675 | 1,665 | 1,675 | 1,129,600 | 1,675 |
| 06/03/2025 | 1,665 | 1,695 | 1,665 | 1,665 | 3,283,900 | 1,665 |
| 05/03/2025 | 1,625 | 1,680 | 1,625 | 1,655 | 3,930,400 | 1,655 |
| 04/03/2025 | 1,660 | 1,660 | 1,625 | 1,625 | 3,947,900 | 1,625 |
| 03/03/2025 | 1,620 | 1,680 | 1,610 | 1,660 | 5,126,600 | 1,660 |
| 28/02/2025 | 1,615 | 1,625 | 1,600 | 1,615 | 7,102,400 | 1,615 |
| 27/02/2025 | 1,665 | 1,675 | 1,630 | 1,640 | 8,620,200 | 1,640 |
| 26/02/2025 | 1,680 | 1,690 | 1,660 | 1,665 | 3,571,100 | 1,665 |
| 25/02/2025 | 1,695 | 1,700 | 1,670 | 1,675 | 3,779,000 | 1,675 |
| 24/02/2025 | 1,725 | 1,725 | 1,690 | 1,695 | 3,644,500 | 1,695 |
| 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 |
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