Stock Information
Historical Price
Historical price from Jan 17, 2025 to Apr 18, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/04/2025 to 18/04/2025) |
2.900 | 2.900 | 2.460 | 2.750 | 3,220,600 | 2.742 |
| Previous 2 weeks (20/03/2025 to 04/04/2025) |
2.950 | 3.020 | 2.460 | 2.980 | 4,908,400 | 2.971 |
| Previous 4 weeks (19/02/2025 to 19/03/2025) |
3.700 | 3.710 | 2.750 | 2.950 | 7,752,400 | 2.941 |
| Daily Historical Data | ||||||
| 18/04/2025 | 2.710 | 2.780 | 2.710 | 2.750 | 95,800 | 2.742 |
| 17/04/2025 | 2.680 | 2.720 | 2.660 | 2.710 | 133,000 | 2.702 |
| 16/04/2025 | 2.790 | 2.800 | 2.670 | 2.690 | 159,100 | 2.682 |
| 15/04/2025 | 2.820 | 2.820 | 2.750 | 2.800 | 107,300 | 2.792 |
| 14/04/2025 | 2.780 | 2.820 | 2.760 | 2.800 | 195,500 | 2.792 |
| 11/04/2025 | 2.590 | 2.730 | 2.560 | 2.680 | 172,000 | 2.672 |
| 10/04/2025 | 2.680 | 2.730 | 2.630 | 2.670 | 420,500 | 2.662 |
| 09/04/2025 | 2.650 | 2.650 | 2.460 | 2.480 | 1,039,500 | 2.473 |
| 08/04/2025 | 2.680 | 2.750 | 2.650 | 2.660 | 292,000 | 2.652 |
| 07/04/2025 | 2.900 | 2.900 | 2.620 | 2.660 | 605,900 | 2.652 |
| 04/04/2025 | 2.950 | 2.980 | 2.930 | 2.980 | 339,500 | 2.971 |
| 03/04/2025 | 2.870 | 3.020 | 2.870 | 3.000 | 214,800 | 2.991 |
| 02/04/2025 | 2.900 | 2.920 | 2.880 | 2.900 | 94,900 | 2.892 |
| 28/03/2025 | 2.950 | 2.960 | 2.910 | 2.940 | 95,200 | 2.931 |
| 27/03/2025 | 2.930 | 3.000 | 2.900 | 2.970 | 115,800 | 2.961 |
| 26/03/2025 | 2.990 | 2.990 | 2.930 | 2.930 | 97,400 | 2.921 |
| 25/03/2025 | 2.930 | 2.990 | 2.900 | 2.980 | 144,900 | 2.971 |
| 24/03/2025 | 2.890 | 2.920 | 2.890 | 2.920 | 132,900 | 2.912 |
| 21/03/2025 | 2.950 | 2.950 | 2.880 | 2.880 | 210,400 | 2.872 |
| 20/03/2025 | 2.950 | 3.020 | 2.940 | 2.950 | 242,000 | 2.941 |
| 19/03/2025 | 3.000 | 3.000 | 2.930 | 2.950 | 259,700 | 2.941 |
| 17/03/2025 | 2.980 | 3.030 | 2.950 | 3.000 | 934,700 | 2.991 |
| 14/03/2025 | 2.870 | 2.990 | 2.820 | 2.930 | 973,600 | 2.921 |
| 13/03/2025 | 2.890 | 2.930 | 2.870 | 2.870 | 443,200 | 2.862 |
| 12/03/2025 | 2.880 | 2.880 | 2.810 | 2.840 | 83,200 | 2.832 |
| 11/03/2025 | 2.860 | 2.870 | 2.750 | 2.850 | 356,100 | 2.842 |
| 10/03/2025 | 3.040 | 3.050 | 2.860 | 2.900 | 276,700 | 2.892 |
| 07/03/2025 | 3.010 | 3.060 | 2.990 | 3.020 | 278,800 | 3.011 |
| 06/03/2025 | 3.080 | 3.160 | 3.050 | 3.110 | 212,300 | 3.101 |
| 05/03/2025 | 2.960 | 3.070 | 2.960 | 3.050 | 358,700 | 3.041 |
| 04/03/2025 | 3.150 | 3.150 | 2.920 | 2.960 | 772,700 | 2.951 |
| 03/03/2025 | 3.170 | 3.240 | 3.170 | 3.190 | 488,700 | 3.181 |
| 28/02/2025 | 3.430 | 3.430 | 3.160 | 3.170 | 645,800 | 3.161 |
| 27/02/2025 | 3.450 | 3.450 | 3.380 | 3.430 | 359,400 | 3.420 |
| 26/02/2025 | 3.310 | 3.470 | 3.310 | 3.430 | 394,300 | 3.420 |
| 25/02/2025 | 3.390 | 3.390 | 3.310 | 3.310 | 259,400 | 3.300 |
| 24/02/2025 | 3.500 | 3.500 | 3.390 | 3.390 | 91,400 | 3.380 |
| 21/02/2025 | 3.430 | 3.490 | 3.390 | 3.490 | 169,700 | 3.480 |
| 20/02/2025 | 3.530 | 3.540 | 3.420 | 3.430 | 270,400 | 3.420 |
| 19/02/2025 | 3.700 | 3.710 | 3.500 | 3.540 | 123,600 | 3.530 |
| 18/02/2025 | 3.680 | 3.700 | 3.670 | 3.690 | 266,800 | 3.679 |
| 17/02/2025 | 3.650 | 3.680 | 3.650 | 3.680 | 177,100 | 3.669 |
| 14/02/2025 | 3.650 | 3.680 | 3.600 | 3.640 | 335,800 | 3.629 |
| 13/02/2025 | 3.750 | 3.760 | 3.650 | 3.690 | 227,100 | 3.679 |
| 12/02/2025 | 3.610 | 3.770 | 3.610 | 3.720 | 587,800 | 3.709 |
| 10/02/2025 | 3.650 | 3.700 | 3.610 | 3.610 | 117,400 | 3.599 |
| 07/02/2025 | 3.600 | 3.720 | 3.600 | 3.710 | 552,000 | 3.699 |
| 06/02/2025 | 3.640 | 3.640 | 3.560 | 3.600 | 151,700 | 3.590 |
| 05/02/2025 | 3.480 | 3.630 | 3.480 | 3.620 | 455,000 | 3.610 |
| 04/02/2025 | 3.440 | 3.540 | 3.440 | 3.490 | 185,500 | 3.480 |
| 03/02/2025 | 3.440 | 3.440 | 3.350 | 3.430 | 226,500 | 3.420 |
| 31/01/2025 | 3.330 | 3.460 | 3.330 | 3.440 | 61,400 | 3.430 |
| 28/01/2025 | 3.380 | 3.390 | 3.270 | 3.310 | 748,600 | 3.300 |
| 27/01/2025 | 3.460 | 3.580 | 3.400 | 3.420 | 742,400 | 3.410 |
| 24/01/2025 | 3.450 | 3.520 | 3.420 | 3.480 | 177,900 | 3.470 |
| 23/01/2025 | 3.540 | 3.540 | 3.450 | 3.450 | 174,200 | 3.440 |
| 22/01/2025 | 3.550 | 3.570 | 3.500 | 3.500 | 282,700 | 3.490 |
| 21/01/2025 | 3.550 | 3.610 | 3.500 | 3.570 | 322,800 | 3.560 |
| 20/01/2025 | 3.480 | 3.580 | 3.470 | 3.540 | 711,300 | 3.530 |
| 17/01/2025 | 3.370 | 3.480 | 3.250 | 3.470 | 478,600 | 3.460 |
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