Historical Price

Filter Dates:-
From To


Historical price from May 07, 2021 to Aug 05, 2021
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/07/2021 to 05/08/2021)
4.350 4.400 4.230 4.370 12,587,8004.370
Previous 2 weeks
(08/07/2021 to 22/07/2021)
4.420 4.440 4.230 4.380 24,382,1004.380
Previous 4 weeks
(10/06/2021 to 07/07/2021)
4.540 4.590 4.370 4.420 35,771,9004.420
Daily Historical Data
05/08/2021 4.310 4.380 4.290 4.370 819,5004.370
04/08/2021 4.320 4.330 4.270 4.310 1,565,5004.310
03/08/2021 4.280 4.340 4.260 4.320 2,012,9004.320
02/08/2021 4.290 4.310 4.230 4.280 1,150,5004.280
30/07/2021 4.310 4.370 4.260 4.260 3,791,0004.260
29/07/2021 4.300 4.350 4.300 4.320 730,8004.320
28/07/2021 4.300 4.330 4.290 4.320 489,8004.320
27/07/2021 4.330 4.340 4.290 4.290 708,1004.290
26/07/2021 4.380 4.380 4.310 4.310 1,056,7004.310
23/07/2021 4.350 4.400 4.350 4.390 263,0004.390
22/07/2021 4.340 4.380 4.320 4.380 669,5004.380
21/07/2021 4.370 4.370 4.300 4.320 1,411,5004.320
19/07/2021 4.380 4.440 4.350 4.360 1,503,2004.360
16/07/2021 4.350 4.380 4.300 4.380 1,195,1004.380
15/07/2021 4.330 4.390 4.330 4.350 497,2004.350
14/07/2021 4.430 4.430 4.330 4.330 895,8004.330
13/07/2021 4.390 4.420 4.380 4.410 2,336,7004.410
12/07/2021 4.410 4.410 4.370 4.390 873,5004.390
09/07/2021 4.360 4.420 4.360 4.420 573,3004.420
08/07/2021 4.420 4.420 4.310 4.350 1,838,5004.350
07/07/2021 4.420 4.420 4.380 4.420 1,148,0004.420
06/07/2021 4.410 4.430 4.380 4.420 480,8004.420
05/07/2021 4.390 4.430 4.380 4.430 801,5004.430
02/07/2021 4.400 4.420 4.370 4.410 920,4004.410
01/07/2021 4.430 4.430 4.370 4.400 1,722,9004.400
30/06/2021 4.410 4.440 4.390 4.390 2,802,1004.390
29/06/2021 4.410 4.450 4.400 4.430 1,106,9004.430
28/06/2021 4.450 4.460 4.400 4.420 1,507,9004.420
25/06/2021 4.500 4.530 4.460 4.470 730,1004.470
24/06/2021 4.500 4.520 4.490 4.500 2,589,4004.500
23/06/2021 4.500 4.540 4.480 4.520 1,241,7004.520
22/06/2021 4.520 4.550 4.490 4.520 648,5004.520
21/06/2021 4.450 4.540 4.430 4.520 1,875,8004.520
18/06/2021 4.500 4.540 4.440 4.440 7,471,0004.440
17/06/2021 4.550 4.570 4.470 4.480 1,895,3004.480
16/06/2021 4.540 4.590 4.510 4.560 970,0004.560
15/06/2021 4.500 4.550 4.500 4.540 1,110,8004.540
14/06/2021 4.470 4.540 4.460 4.500 1,443,0004.500
11/06/2021 4.550 4.550 4.450 4.450 4,148,6004.450
10/06/2021 4.540 4.570 4.510 4.510 1,157,2004.510
09/06/2021 4.530 4.570 4.530 4.550 1,737,2004.550
08/06/2021 4.550 4.560 4.500 4.530 2,270,4004.530
04/06/2021 4.550 4.590 4.500 4.530 1,909,9004.530
03/06/2021 4.600 4.610 4.540 4.570 1,367,5004.570
02/06/2021 4.610 4.690 4.580 4.610 2,446,5004.610
01/06/2021 4.630 4.650 4.620 4.630 216,5004.630
31/05/2021 4.630 4.680 4.620 4.650 787,1004.650
28/05/2021 4.710 4.750 4.650 4.750 1,684,5004.750
27/05/2021 4.620 4.830 4.590 4.830 7,865,6004.830
25/05/2021 4.630 4.650 4.570 4.620 2,288,4004.620
24/05/2021 4.590 4.640 4.570 4.630 1,165,5004.630
21/05/2021 4.580 4.600 4.530 4.540 1,125,6004.540
20/05/2021 4.650 4.660 4.570 4.570 1,840,1004.570
19/05/2021 4.690 4.690 4.610 4.670 846,5004.670
18/05/2021 4.630 4.700 4.620 4.700 1,240,5004.700
17/05/2021 4.530 4.680 4.520 4.630 2,292,5004.630
12/05/2021 4.560 4.570 4.520 4.530 848,7004.530
11/05/2021 4.590 4.590 4.530 4.560 630,0004.560
10/05/2021 4.550 4.590 4.520 4.590 845,4004.590
07/05/2021 4.580 4.590 4.510 4.520 933,5004.520

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