Historical price from Oct 21, 2024 to Jan 17, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/01/2025 to 17/01/2025) |
1,770 | 1,780 | 1,695 | 1,760 | 36,388,800 | 1,760 |
| Previous 2 weeks (17/12/2024 to 03/01/2025) |
1,760 | 1,790 | 1,660 | 1,770 | 40,017,000 | 1,770 |
| Previous 4 weeks (18/11/2024 to 16/12/2024) |
1,785 | 1,840 | 1,720 | 1,760 | 65,497,900 | 1,760 |
| Daily Historical Data | ||||||
| 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 |
| 19/11/2024 | 1,775 | 1,775 | 1,755 | 1,770 | 2,543,900 | 1,770 |
| 18/11/2024 | 1,785 | 1,790 | 1,765 | 1,770 | 2,611,200 | 1,770 |
| 15/11/2024 | 1,780 | 1,785 | 1,775 | 1,785 | 1,597,400 | 1,785 |
| 14/11/2024 | 1,800 | 1,800 | 1,780 | 1,780 | 2,342,000 | 1,780 |
| 13/11/2024 | 1,785 | 1,820 | 1,780 | 1,795 | 3,096,000 | 1,795 |
| 12/11/2024 | 1,790 | 1,795 | 1,775 | 1,785 | 3,479,400 | 1,785 |
| 11/11/2024 | 1,790 | 1,800 | 1,745 | 1,790 | 6,303,100 | 1,790 |
| 08/11/2024 | 1,805 | 1,820 | 1,765 | 1,790 | 8,637,000 | 1,790 |
| 07/11/2024 | 1,815 | 1,835 | 1,800 | 1,805 | 3,946,300 | 1,805 |
| 06/11/2024 | 1,840 | 1,845 | 1,810 | 1,815 | 4,116,400 | 1,815 |
| 05/11/2024 | 1,865 | 1,865 | 1,835 | 1,840 | 3,384,000 | 1,840 |
| 04/11/2024 | 1,830 | 1,865 | 1,810 | 1,855 | 7,506,000 | 1,855 |
| 01/11/2024 | 1,875 | 1,875 | 1,825 | 1,825 | 7,435,000 | 1,825 |
| 31/10/2024 | 1,870 | 1,885 | 1,850 | 1,870 | 6,642,800 | 1,870 |
| 30/10/2024 | 1,855 | 1,875 | 1,835 | 1,870 | 7,462,100 | 1,870 |
| 29/10/2024 | 1,875 | 1,875 | 1,850 | 1,855 | 3,507,900 | 1,855 |
| 28/10/2024 | 1,895 | 1,900 | 1,850 | 1,880 | 4,721,700 | 1,880 |
| 25/10/2024 | 1,915 | 1,920 | 1,885 | 1,895 | 4,893,400 | 1,895 |
| 24/10/2024 | 1,905 | 1,915 | 1,900 | 1,915 | 4,506,900 | 1,915 |
| 23/10/2024 | 1,910 | 1,910 | 1,890 | 1,905 | 5,730,400 | 1,905 |
| 22/10/2024 | 1,905 | 1,910 | 1,890 | 1,910 | 4,606,700 | 1,910 |
| 21/10/2024 | 1,910 | 1,920 | 1,900 | 1,905 | 2,839,000 | 1,905 |
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