Historical Price
Historical price from Nov 03, 2022 to Feb 03, 2023
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18/01/2023 to 03/02/2023) |
3.850 | 4.100 | 3.850 | 4.020 | 24,704,000 | 4.020 |
| Previous 2 weeks (04/01/2023 to 17/01/2023) |
3.770 | 4.100 | 3.720 | 3.850 | 43,921,500 | 3.850 |
| Previous 4 weeks (05/12/2022 to 03/01/2023) |
3.900 | 3.950 | 3.680 | 3.750 | 39,469,500 | 3.750 |
| Daily Historical Data | ||||||
| 03/02/2023 | 4.040 | 4.050 | 3.980 | 4.020 | 1,606,300 | 4.020 |
| 02/02/2023 | 3.960 | 4.050 | 3.930 | 4.040 | 2,838,700 | 4.040 |
| 31/01/2023 | 4.010 | 4.030 | 3.950 | 3.960 | 4,128,400 | 3.960 |
| 30/01/2023 | 3.990 | 4.060 | 3.970 | 4.060 | 2,690,200 | 4.060 |
| 27/01/2023 | 4.080 | 4.080 | 3.920 | 3.990 | 2,762,600 | 3.990 |
| 26/01/2023 | 3.960 | 4.080 | 3.940 | 4.080 | 931,700 | 4.080 |
| 25/01/2023 | 4.100 | 4.100 | 3.930 | 3.960 | 1,652,700 | 3.960 |
| 20/01/2023 | 3.980 | 4.100 | 3.900 | 4.100 | 4,204,500 | 4.100 |
| 19/01/2023 | 3.900 | 3.990 | 3.900 | 3.980 | 2,422,900 | 3.980 |
| 18/01/2023 | 3.850 | 3.910 | 3.850 | 3.910 | 1,466,000 | 3.910 |
| 17/01/2023 | 3.830 | 3.860 | 3.810 | 3.850 | 2,339,100 | 3.850 |
| 16/01/2023 | 3.860 | 3.860 | 3.820 | 3.830 | 429,300 | 3.830 |
| 13/01/2023 | 3.840 | 3.860 | 3.810 | 3.850 | 1,795,200 | 3.850 |
| 12/01/2023 | 3.750 | 3.880 | 3.750 | 3.840 | 4,271,900 | 3.840 |
| 11/01/2023 | 3.730 | 3.780 | 3.730 | 3.750 | 2,507,900 | 3.750 |
| 10/01/2023 | 3.770 | 3.790 | 3.720 | 3.740 | 1,423,900 | 3.740 |
| 09/01/2023 | 3.790 | 3.810 | 3.730 | 3.770 | 1,466,800 | 3.770 |
| 06/01/2023 | 3.760 | 3.800 | 3.740 | 3.790 | 1,238,200 | 3.790 |
| 05/01/2023 | 3.750 | 3.780 | 3.730 | 3.750 | 1,372,000 | 3.750 |
| 04/01/2023 | 3.770 | 3.810 | 3.720 | 3.750 | 2,373,200 | 3.750 |
| 03/01/2023 | 3.850 | 3.850 | 3.750 | 3.750 | 1,504,200 | 3.750 |
| 30/12/2022 | 3.890 | 3.950 | 3.820 | 3.840 | 3,620,200 | 3.840 |
| 29/12/2022 | 3.850 | 3.900 | 3.830 | 3.890 | 2,828,700 | 3.890 |
| 28/12/2022 | 3.860 | 3.880 | 3.800 | 3.850 | 1,517,200 | 3.850 |
| 27/12/2022 | 3.820 | 3.870 | 3.820 | 3.860 | 873,600 | 3.860 |
| 23/12/2022 | 3.760 | 3.830 | 3.760 | 3.810 | 1,483,600 | 3.810 |
| 22/12/2022 | 3.770 | 3.800 | 3.720 | 3.800 | 345,400 | 3.800 |
| 21/12/2022 | 3.800 | 3.810 | 3.770 | 3.780 | 783,300 | 3.780 |
| 20/12/2022 | 3.780 | 3.840 | 3.760 | 3.800 | 858,500 | 3.800 |
| 19/12/2022 | 3.700 | 3.800 | 3.700 | 3.780 | 989,900 | 3.780 |
| 16/12/2022 | 3.750 | 3.750 | 3.680 | 3.730 | 3,619,500 | 3.730 |
| 15/12/2022 | 3.870 | 3.900 | 3.720 | 3.750 | 4,825,300 | 3.750 |
| 14/12/2022 | 3.850 | 3.900 | 3.840 | 3.880 | 2,219,500 | 3.880 |
| 13/12/2022 | 3.870 | 3.890 | 3.850 | 3.860 | 1,263,100 | 3.860 |
| 12/12/2022 | 3.850 | 3.880 | 3.840 | 3.880 | 1,423,600 | 3.880 |
| 09/12/2022 | 3.850 | 3.900 | 3.850 | 3.880 | 1,269,100 | 3.880 |
| 08/12/2022 | 3.880 | 3.880 | 3.830 | 3.850 | 1,634,400 | 3.850 |
| 07/12/2022 | 3.880 | 3.900 | 3.850 | 3.880 | 3,322,300 | 3.880 |
| 06/12/2022 | 3.840 | 3.900 | 3.840 | 3.880 | 3,571,900 | 3.880 |
| 05/12/2022 | 3.900 | 3.900 | 3.830 | 3.890 | 1,516,200 | 3.890 |
| 02/12/2022 | 3.950 | 3.950 | 3.890 | 3.900 | 2,359,200 | 3.900 |
| 01/12/2022 | 3.850 | 3.980 | 3.850 | 3.950 | 2,368,400 | 3.950 |
| 30/11/2022 | 3.850 | 3.930 | 3.820 | 3.840 | 37,107,800 | 3.840 |
| 29/11/2022 | 3.910 | 3.970 | 3.760 | 3.910 | 7,238,300 | 3.910 |
| 25/11/2022 | 4.050 | 4.060 | 3.900 | 3.970 | 6,495,500 | 3.970 |
| 24/11/2022 | 3.680 | 4.130 | 3.680 | 4.110 | 10,665,100 | 4.110 |
| 23/11/2022 | 3.710 | 3.760 | 3.650 | 3.660 | 2,606,300 | 3.660 |
| 22/11/2022 | 3.830 | 3.840 | 3.720 | 3.730 | 1,635,500 | 3.730 |
| 21/11/2022 | 3.800 | 3.900 | 3.670 | 3.900 | 2,827,800 | 3.900 |
| 17/11/2022 | 3.790 | 3.830 | 3.740 | 3.830 | 1,215,700 | 3.830 |
| 16/11/2022 | 3.720 | 3.810 | 3.710 | 3.810 | 1,867,800 | 3.810 |
| 15/11/2022 | 3.760 | 3.800 | 3.710 | 3.740 | 2,007,600 | 3.740 |
| 14/11/2022 | 3.850 | 3.850 | 3.750 | 3.780 | 1,633,300 | 3.780 |
| 11/11/2022 | 3.880 | 3.920 | 3.820 | 3.840 | 2,885,100 | 3.840 |
| 10/11/2022 | 3.820 | 3.870 | 3.780 | 3.860 | 1,058,300 | 3.860 |
| 09/11/2022 | 3.870 | 3.870 | 3.780 | 3.860 | 1,670,000 | 3.860 |
| 08/11/2022 | 3.890 | 3.890 | 3.760 | 3.850 | 1,713,000 | 3.850 |
| 07/11/2022 | 3.800 | 3.890 | 3.770 | 3.890 | 1,870,000 | 3.890 |
| 04/11/2022 | 3.700 | 3.800 | 3.680 | 3.790 | 1,529,000 | 3.790 |
| 03/11/2022 | 3.840 | 3.840 | 3.690 | 3.700 | 1,951,300 | 3.700 |
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