+6 (03) 3161 8888
Historical Price
Historical price from Jun 18, 2025 to Sep 12, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (28/08/2025 to 12/09/2025) |
3.150 | 3.210 | 3.010 | 3.180 | 348,400 | 3.180 |
| Previous 2 weeks (14/08/2025 to 27/08/2025) |
3.400 | 3.400 | 3.010 | 3.160 | 987,600 | 3.160 |
| Previous 4 weeks (17/07/2025 to 13/08/2025) |
3.390 | 3.460 | 3.320 | 3.400 | 509,000 | 3.400 |
| Daily Historical Data | ||||||
| 12/09/2025 | 3.100 | 3.180 | 3.100 | 3.180 | 33,600 | 3.180 |
| 11/09/2025 | 3.070 | 3.130 | 3.070 | 3.130 | 16,000 | 3.130 |
| 10/09/2025 | 3.050 | 3.080 | 3.050 | 3.070 | 18,400 | 3.070 |
| 09/09/2025 | 3.100 | 3.130 | 3.090 | 3.090 | 29,700 | 3.090 |
| 08/09/2025 | 3.140 | 3.140 | 3.100 | 3.140 | 10,900 | 3.140 |
| 04/09/2025 | 3.100 | 3.150 | 3.100 | 3.140 | 14,000 | 3.140 |
| 03/09/2025 | 3.050 | 3.150 | 3.010 | 3.150 | 50,500 | 3.150 |
| 02/09/2025 | 3.080 | 3.100 | 3.050 | 3.100 | 95,400 | 3.100 |
| 29/08/2025 | 3.140 | 3.190 | 3.100 | 3.190 | 27,100 | 3.190 |
| 28/08/2025 | 3.150 | 3.210 | 3.060 | 3.140 | 52,800 | 3.140 |
| 27/08/2025 | 3.240 | 3.240 | 3.120 | 3.160 | 52,100 | 3.160 |
| 26/08/2025 | 3.180 | 3.180 | 3.120 | 3.180 | 62,300 | 3.180 |
| 25/08/2025 | 3.370 | 3.370 | 3.140 | 3.180 | 182,500 | 3.180 |
| 22/08/2025 | 3.310 | 3.380 | 3.300 | 3.380 | 38,100 | 3.380 |
| 21/08/2025 | 3.340 | 3.350 | 3.300 | 3.350 | 32,300 | 3.350 |
| 20/08/2025 | 3.320 | 3.370 | 3.250 | 3.350 | 62,000 | 3.350 |
| 19/08/2025 | 3.380 | 3.380 | 3.330 | 3.370 | 78,400 | 3.370 |
| 18/08/2025 | 3.320 | 3.390 | 3.300 | 3.380 | 61,200 | 3.380 |
| 15/08/2025 | 3.320 | 3.390 | 3.270 | 3.380 | 25,600 | 3.380 |
| 14/08/2025 | 3.400 | 3.400 | 3.280 | 3.400 | 44,700 | 3.400 |
| 13/08/2025 | 3.400 | 3.400 | 3.380 | 3.400 | 49,500 | 3.400 |
| 12/08/2025 | 3.430 | 3.450 | 3.430 | 3.450 | 9,400 | 3.450 |
| 11/08/2025 | - | - | - | - | 0 | - |
| 08/08/2025 | 3.400 | 3.400 | 3.360 | 3.400 | 16,800 | 3.400 |
| 07/08/2025 | 3.360 | 3.400 | 3.360 | 3.400 | 45,200 | 3.400 |
| 06/08/2025 | - | - | - | - | 0 | - |
| 05/08/2025 | 3.400 | 3.400 | 3.350 | 3.400 | 44,700 | 3.400 |
| 04/08/2025 | 3.370 | 3.400 | 3.370 | 3.400 | 15,700 | 3.400 |
| 01/08/2025 | 3.360 | 3.390 | 3.360 | 3.390 | 700 | 3.390 |
| 31/07/2025 | 3.400 | 3.400 | 3.370 | 3.370 | 19,000 | 3.370 |
| 30/07/2025 | 3.370 | 3.370 | 3.360 | 3.360 | 3,900 | 3.360 |
| 29/07/2025 | 3.390 | 3.400 | 3.370 | 3.400 | 31,800 | 3.400 |
| 28/07/2025 | 3.350 | 3.390 | 3.320 | 3.390 | 21,100 | 3.390 |
| 25/07/2025 | 3.390 | 3.400 | 3.390 | 3.400 | 2,500 | 3.400 |
| 24/07/2025 | 3.400 | 3.400 | 3.360 | 3.400 | 80,100 | 3.400 |
| 23/07/2025 | 3.460 | 3.460 | 3.390 | 3.400 | 96,300 | 3.400 |
| 22/07/2025 | 3.360 | 3.460 | 3.360 | 3.460 | 37,100 | 3.460 |
| 21/07/2025 | 3.380 | 3.400 | 3.380 | 3.400 | 3,400 | 3.400 |
| 18/07/2025 | 3.400 | 3.400 | 3.400 | 3.400 | 15,800 | 3.400 |
| 17/07/2025 | 3.390 | 3.430 | 3.390 | 3.430 | 16,000 | 3.430 |
| 16/07/2025 | 3.360 | 3.390 | 3.360 | 3.390 | 12,700 | 3.390 |
| 15/07/2025 | 3.400 | 3.400 | 3.400 | 3.400 | 5,000 | 3.400 |
| 14/07/2025 | 3.410 | 3.420 | 3.410 | 3.420 | 2,300 | 3.420 |
| 11/07/2025 | 3.380 | 3.420 | 3.380 | 3.420 | 10,000 | 3.420 |
| 10/07/2025 | 3.410 | 3.410 | 3.410 | 3.410 | 5,000 | 3.410 |
| 09/07/2025 | 3.380 | 3.420 | 3.380 | 3.420 | 5,400 | 3.420 |
| 08/07/2025 | 3.380 | 3.420 | 3.380 | 3.420 | 30,800 | 3.420 |
| 07/07/2025 | 3.390 | 3.430 | 3.350 | 3.430 | 36,400 | 3.430 |
| 04/07/2025 | 3.400 | 3.430 | 3.380 | 3.430 | 46,800 | 3.430 |
| 03/07/2025 | 3.430 | 3.430 | 3.390 | 3.420 | 11,200 | 3.420 |
| 02/07/2025 | 3.430 | 3.430 | 3.400 | 3.430 | 16,600 | 3.430 |
| 01/07/2025 | 3.420 | 3.430 | 3.390 | 3.430 | 182,300 | 3.430 |
| 30/06/2025 | 3.410 | 3.430 | 3.410 | 3.420 | 21,800 | 3.420 |
| 26/06/2025 | 3.430 | 3.430 | 3.370 | 3.410 | 10,100 | 3.410 |
| 25/06/2025 | 3.370 | 3.430 | 3.370 | 3.430 | 28,200 | 3.430 |
| 24/06/2025 | 3.380 | 3.390 | 3.320 | 3.390 | 34,800 | 3.390 |
| 23/06/2025 | 3.390 | 3.390 | 3.330 | 3.360 | 54,000 | 3.360 |
| 20/06/2025 | 3.380 | 3.390 | 3.380 | 3.390 | 10,500 | 3.390 |
| 19/06/2025 | 3.390 | 3.400 | 3.280 | 3.390 | 79,000 | 3.390 |
| 18/06/2025 | 3.390 | 3.390 | 3.310 | 3.390 | 9,500 | 3.390 |
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