Stock
Information

Filter Dates:
From / / To / /

Historical price from Jan 31, 2025 to Apr 30, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/04/2025 to 30/04/2025)		 1.420 1.530 1.420 1.520 1,971,3001.520
Previous 2 weeks
(03/04/2025 to 16/04/2025)		 1.410 1.530 1.260 1.420 9,063,5001.420
Previous 4 weeks
(03/03/2025 to 02/04/2025)		 1.490 1.490 1.380 1.450 5,555,3001.450
Daily Historical Data
30/04/2025 1.490 1.520 1.470 1.520 140,1001.520
29/04/2025 1.530 1.530 1.480 1.500 31,9001.500
28/04/2025 1.500 1.500 1.470 1.490 69,8001.490
25/04/2025 1.470 1.500 1.460 1.500 241,7001.500
24/04/2025 1.440 1.490 1.440 1.470 527,4001.470
23/04/2025 1.440 1.460 1.440 1.460 127,0001.460
22/04/2025 1.450 1.450 1.430 1.450 199,6001.450
21/04/2025 1.440 1.460 1.440 1.450 41,1001.450
18/04/2025 1.430 1.460 1.420 1.430 442,3001.430
17/04/2025 1.420 1.450 1.420 1.430 150,4001.430
16/04/2025 1.420 1.480 1.410 1.420 777,6001.420
15/04/2025 1.500 1.530 1.410 1.420 3,117,9001.420
14/04/2025 1.380 1.400 1.370 1.390 242,8001.390
11/04/2025 1.360 1.370 1.310 1.370 240,7001.370
10/04/2025 1.350 1.390 1.330 1.360 296,9001.360
09/04/2025 1.320 1.340 1.260 1.320 902,2001.320
08/04/2025 1.360 1.390 1.320 1.360 341,8001.360
07/04/2025 1.380 1.380 1.300 1.370 693,1001.370
04/04/2025 1.400 1.430 1.400 1.430 102,0001.430
03/04/2025 1.410 1.450 1.400 1.430 377,2001.430
02/04/2025 1.410 1.450 1.410 1.450 25,1001.450
28/03/2025 1.420 1.450 1.420 1.450 101,7001.450
27/03/2025 1.410 1.450 1.400 1.440 192,2001.440
26/03/2025 1.410 1.460 1.400 1.400 94,4001.400
25/03/2025 1.390 1.430 1.390 1.410 345,8001.410
24/03/2025 1.440 1.440 1.380 1.390 525,8001.390
21/03/2025 1.440 1.440 1.430 1.430 46,1001.430
20/03/2025 1.450 1.450 1.410 1.430 445,4001.430
19/03/2025 1.450 1.450 1.430 1.440 241,3001.440
17/03/2025 1.450 1.480 1.440 1.450 453,8001.450
14/03/2025 1.440 1.450 1.420 1.440 76,0001.440
13/03/2025 1.400 1.450 1.400 1.440 341,1001.440
12/03/2025 1.440 1.440 1.430 1.440 171,2001.440
11/03/2025 1.450 1.450 1.410 1.440 462,2001.440
10/03/2025 1.480 1.480 1.450 1.450 231,6001.450
07/03/2025 1.450 1.480 1.440 1.480 230,2001.480
06/03/2025 1.460 1.490 1.440 1.460 261,3001.460
05/03/2025 1.450 1.480 1.440 1.450 225,0001.450
04/03/2025 1.460 1.490 1.410 1.480 496,1001.480
03/03/2025 1.490 1.490 1.440 1.490 589,0001.490
28/02/2025 1.500 1.500 1.470 1.490 398,8001.490
27/02/2025 1.480 1.510 1.480 1.510 127,0001.510
26/02/2025 1.480 1.500 1.480 1.480 442,9001.480
25/02/2025 1.500 1.520 1.470 1.480 896,1001.480
24/02/2025 1.500 1.500 1.480 1.490 374,3001.490
21/02/2025 1.500 1.520 1.490 1.500 377,4001.500
20/02/2025 1.500 1.550 1.450 1.500 1,514,7001.500
19/02/2025 1.560 1.570 1.500 1.510 1,457,9001.510
18/02/2025 1.510 1.550 1.480 1.510 1,279,7001.510
17/02/2025 1.530 1.580 1.490 1.510 4,258,2001.510
14/02/2025 1.580 1.650 1.510 1.580 11,396,4001.580
13/02/2025 1.700 1.720 1.380 1.530 20,976,8001.530
12/02/2025 1.800 1.830 1.720 1.720 959,3001.720
10/02/2025 1.810 1.830 1.810 1.830 35,8001.830
07/02/2025 1.820 1.840 1.810 1.810 66,9001.810
06/02/2025 1.810 1.840 1.810 1.810 97,9001.810
05/02/2025 1.810 1.840 1.810 1.820 78,7001.820
04/02/2025 1.830 1.860 1.820 1.820 155,4001.820
03/02/2025 1.850 1.860 1.830 1.830 124,4001.830
31/01/2025 1.850 1.880 1.850 1.870 23,9001.870

Notes:
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