Historical Price
Historical price from Feb 20, 2024 to May 17, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/05/2024 to 17/05/2024) |
3.600 | 3.770 | 3.520 | 3.720 | 27,010,000 | 3.720 |
| Previous 2 weeks (19/04/2024 to 03/05/2024) |
3.500 | 3.770 | 3.460 | 3.600 | 49,945,600 | 3.600 |
| Previous 4 weeks (19/03/2024 to 18/04/2024) |
3.520 | 3.600 | 3.350 | 3.500 | 47,272,900 | 3.500 |
| Daily Historical Data | ||||||
| 17/05/2024 | 3.620 | 3.770 | 3.620 | 3.720 | 4,192,800 | 3.720 |
| 16/05/2024 | 3.600 | 3.630 | 3.600 | 3.620 | 1,381,200 | 3.620 |
| 15/05/2024 | 3.650 | 3.650 | 3.600 | 3.600 | 1,658,200 | 3.600 |
| 14/05/2024 | 3.620 | 3.680 | 3.590 | 3.660 | 3,596,300 | 3.660 |
| 13/05/2024 | 3.600 | 3.650 | 3.560 | 3.610 | 1,582,900 | 3.610 |
| 10/05/2024 | 3.540 | 3.640 | 3.520 | 3.600 | 2,384,800 | 3.600 |
| 09/05/2024 | 3.600 | 3.610 | 3.520 | 3.530 | 2,233,100 | 3.530 |
| 08/05/2024 | 3.600 | 3.670 | 3.580 | 3.600 | 3,841,500 | 3.600 |
| 07/05/2024 | 3.600 | 3.640 | 3.600 | 3.600 | 3,818,000 | 3.600 |
| 06/05/2024 | 3.600 | 3.620 | 3.580 | 3.590 | 2,321,200 | 3.590 |
| 03/05/2024 | 3.670 | 3.670 | 3.600 | 3.600 | 1,061,500 | 3.600 |
| 02/05/2024 | 3.680 | 3.690 | 3.630 | 3.660 | 1,375,900 | 3.660 |
| 30/04/2024 | 3.650 | 3.700 | 3.650 | 3.670 | 3,763,300 | 3.670 |
| 29/04/2024 | 3.600 | 3.680 | 3.590 | 3.640 | 4,250,400 | 3.640 |
| 26/04/2024 | 3.560 | 3.600 | 3.550 | 3.580 | 2,907,700 | 3.580 |
| 25/04/2024 | 3.560 | 3.580 | 3.550 | 3.560 | 1,970,600 | 3.560 |
| 24/04/2024 | 3.480 | 3.590 | 3.480 | 3.560 | 2,724,600 | 3.560 |
| 23/04/2024 | 3.520 | 3.540 | 3.460 | 3.480 | 2,319,700 | 3.480 |
| 22/04/2024 | 3.500 | 3.530 | 3.500 | 3.520 | 861,800 | 3.520 |
| 19/04/2024 | 3.500 | 3.520 | 3.500 | 3.500 | 1,700,100 | 3.500 |
| 18/04/2024 | 3.460 | 3.520 | 3.430 | 3.500 | 1,736,400 | 3.500 |
| 17/04/2024 | 3.470 | 3.500 | 3.450 | 3.460 | 1,645,200 | 3.460 |
| 16/04/2024 | 3.460 | 3.490 | 3.440 | 3.470 | 1,713,300 | 3.470 |
| 15/04/2024 | 3.470 | 3.480 | 3.450 | 3.460 | 2,654,000 | 3.460 |
| 12/04/2024 | 3.530 | 3.530 | 3.470 | 3.500 | 2,899,800 | 3.500 |
| 09/04/2024 | 3.580 | 3.580 | 3.510 | 3.520 | 1,543,100 | 3.520 |
| 08/04/2024 | 3.560 | 3.600 | 3.530 | 3.570 | 2,395,400 | 3.570 |
| 05/04/2024 | 3.440 | 3.570 | 3.430 | 3.550 | 3,167,600 | 3.550 |
| 04/04/2024 | 3.430 | 3.470 | 3.420 | 3.460 | 628,200 | 3.460 |
| 03/04/2024 | 3.460 | 3.460 | 3.420 | 3.420 | 2,140,800 | 3.420 |
| 02/04/2024 | 3.420 | 3.460 | 3.380 | 3.460 | 1,768,000 | 3.460 |
| 01/04/2024 | 3.380 | 3.440 | 3.380 | 3.420 | 2,413,000 | 3.420 |
| 29/03/2024 | 3.380 | 3.420 | 3.350 | 3.370 | 4,812,500 | 3.370 |
| 27/03/2024 | 3.400 | 3.420 | 3.350 | 3.370 | 3,447,700 | 3.370 |
| 26/03/2024 | 3.480 | 3.480 | 3.380 | 3.400 | 5,475,400 | 3.400 |
| 25/03/2024 | 3.510 | 3.510 | 3.470 | 3.470 | 1,704,000 | 3.470 |
| 22/03/2024 | 3.510 | 3.520 | 3.480 | 3.510 | 2,497,600 | 3.510 |
| 21/03/2024 | 3.520 | 3.530 | 3.500 | 3.510 | 1,959,900 | 3.510 |
| 20/03/2024 | 3.500 | 3.530 | 3.500 | 3.510 | 856,500 | 3.510 |
| 19/03/2024 | 3.520 | 3.530 | 3.490 | 3.490 | 1,814,500 | 3.490 |
| 18/03/2024 | 3.580 | 3.580 | 3.500 | 3.520 | 2,957,700 | 3.520 |
| 15/03/2024 | 3.590 | 3.600 | 3.530 | 3.570 | 4,923,600 | 3.570 |
| 14/03/2024 | 3.560 | 3.590 | 3.540 | 3.590 | 1,524,000 | 3.590 |
| 13/03/2024 | 3.630 | 3.630 | 3.540 | 3.540 | 1,345,600 | 3.540 |
| 12/03/2024 | 3.550 | 3.650 | 3.530 | 3.630 | 2,886,500 | 3.630 |
| 11/03/2024 | 3.500 | 3.570 | 3.500 | 3.550 | 1,822,400 | 3.550 |
| 08/03/2024 | 3.550 | 3.550 | 3.480 | 3.500 | 1,638,500 | 3.500 |
| 07/03/2024 | 3.640 | 3.640 | 3.550 | 3.580 | 1,946,900 | 3.580 |
| 06/03/2024 | 3.620 | 3.630 | 3.580 | 3.590 | 1,370,300 | 3.590 |
| 05/03/2024 | 3.690 | 3.690 | 3.560 | 3.620 | 3,752,300 | 3.620 |
| 04/03/2024 | 3.700 | 3.720 | 3.680 | 3.690 | 1,201,900 | 3.690 |
| 01/03/2024 | 3.740 | 3.750 | 3.680 | 3.680 | 2,070,700 | 3.680 |
| 29/02/2024 | 3.790 | 3.790 | 3.720 | 3.720 | 6,965,800 | 3.720 |
| 28/02/2024 | 3.830 | 3.830 | 3.770 | 3.770 | 1,149,800 | 3.770 |
| 27/02/2024 | 3.770 | 3.830 | 3.740 | 3.830 | 2,766,600 | 3.830 |
| 26/02/2024 | 3.780 | 3.800 | 3.760 | 3.770 | 1,475,300 | 3.770 |
| 23/02/2024 | 3.800 | 3.810 | 3.770 | 3.780 | 2,077,000 | 3.780 |
| 22/02/2024 | 3.800 | 3.810 | 3.790 | 3.810 | 1,749,700 | 3.810 |
| 21/02/2024 | 3.880 | 3.880 | 3.790 | 3.790 | 2,256,600 | 3.790 |
| 20/02/2024 | 3.800 | 3.870 | 3.790 | 3.860 | 4,246,900 | 3.860 |
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