Historical Price
Historical price from Jun 23, 2020 to Sep 18, 2020
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/09/2020 to 18/09/2020) |
5.040 | 5.160 | 4.990 | 5.140 | 14,424,700 | 5.140 |
| Previous 2 weeks (19/08/2020 to 03/09/2020) |
5.010 | 5.160 | 4.950 | 5.040 | 41,897,100 | 5.040 |
| Previous 4 weeks (21/07/2020 to 18/08/2020) |
5.280 | 5.350 | 4.970 | 5.010 | 29,236,800 | 5.010 |
| Daily Historical Data | ||||||
| 18/09/2020 | 5.050 | 5.140 | 5.040 | 5.140 | 3,123,700 | 5.140 |
| 17/09/2020 | 5.100 | 5.100 | 5.000 | 5.050 | 1,341,100 | 5.050 |
| 15/09/2020 | 5.070 | 5.150 | 5.030 | 5.130 | 940,900 | 5.130 |
| 14/09/2020 | 5.080 | 5.080 | 5.020 | 5.070 | 618,500 | 5.070 |
| 11/09/2020 | 5.060 | 5.120 | 4.990 | 5.080 | 1,869,300 | 5.080 |
| 10/09/2020 | 5.090 | 5.150 | 5.040 | 5.120 | 2,846,100 | 5.120 |
| 09/09/2020 | 5.100 | 5.130 | 5.040 | 5.040 | 902,600 | 5.040 |
| 08/09/2020 | 5.100 | 5.160 | 5.030 | 5.160 | 1,140,300 | 5.160 |
| 07/09/2020 | 5.010 | 5.100 | 5.010 | 5.100 | 371,600 | 5.100 |
| 04/09/2020 | 5.040 | 5.100 | 4.990 | 5.050 | 1,270,600 | 5.050 |
| 03/09/2020 | 5.050 | 5.100 | 4.950 | 5.040 | 2,751,300 | 5.040 |
| 02/09/2020 | 5.060 | 5.130 | 5.020 | 5.100 | 1,579,700 | 5.100 |
| 01/09/2020 | 5.040 | 5.100 | 5.000 | 5.060 | 3,626,400 | 5.060 |
| 28/08/2020 | 5.080 | 5.080 | 4.970 | 5.000 | 9,149,000 | 5.000 |
| 27/08/2020 | 5.080 | 5.090 | 5.000 | 5.060 | 1,852,700 | 5.060 |
| 26/08/2020 | 5.120 | 5.120 | 5.000 | 5.080 | 2,205,500 | 5.080 |
| 25/08/2020 | 5.060 | 5.110 | 5.030 | 5.090 | 1,513,700 | 5.090 |
| 24/08/2020 | 5.000 | 5.080 | 4.980 | 5.030 | 1,097,400 | 5.030 |
| 21/08/2020 | 4.990 | 5.020 | 4.990 | 5.000 | 1,645,200 | 5.000 |
| 19/08/2020 | 5.010 | 5.040 | 4.960 | 4.980 | 2,051,500 | 4.980 |
| 18/08/2020 | 5.110 | 5.160 | 4.970 | 5.010 | 2,727,600 | 5.010 |
| 17/08/2020 | 5.120 | 5.180 | 5.090 | 5.100 | 1,498,000 | 5.100 |
| 14/08/2020 | 5.160 | 5.190 | 5.090 | 5.120 | 2,498,700 | 5.120 |
| 13/08/2020 | 5.140 | 5.160 | 5.100 | 5.140 | 804,200 | 5.140 |
| 12/08/2020 | 5.110 | 5.140 | 5.090 | 5.120 | 453,300 | 5.120 |
| 11/08/2020 | 5.150 | 5.180 | 5.080 | 5.090 | 1,455,900 | 5.090 |
| 10/08/2020 | 5.190 | 5.190 | 5.140 | 5.180 | 485,200 | 5.180 |
| 07/08/2020 | 5.190 | 5.250 | 5.140 | 5.180 | 1,277,300 | 5.180 |
| 06/08/2020 | 5.170 | 5.250 | 5.160 | 5.250 | 994,200 | 5.250 |
| 05/08/2020 | 5.150 | 5.180 | 5.090 | 5.150 | 1,273,300 | 5.150 |
| 04/08/2020 | 5.220 | 5.230 | 5.130 | 5.130 | 1,997,900 | 5.130 |
| 03/08/2020 | 5.300 | 5.320 | 5.180 | 5.210 | 1,901,000 | 5.210 |
| 30/07/2020 | 5.280 | 5.330 | 5.210 | 5.300 | 2,389,100 | 5.300 |
| 29/07/2020 | 5.250 | 5.340 | 5.220 | 5.330 | 2,756,600 | 5.330 |
| 28/07/2020 | 5.210 | 5.290 | 5.210 | 5.270 | 1,374,200 | 5.270 |
| 27/07/2020 | 5.300 | 5.300 | 5.170 | 5.190 | 722,500 | 5.190 |
| 24/07/2020 | 5.330 | 5.330 | 5.210 | 5.250 | 969,300 | 5.250 |
| 23/07/2020 | 5.240 | 5.330 | 5.240 | 5.290 | 863,600 | 5.290 |
| 22/07/2020 | 5.320 | 5.350 | 5.230 | 5.280 | 1,513,000 | 5.280 |
| 21/07/2020 | 5.280 | 5.340 | 5.250 | 5.310 | 1,281,900 | 5.310 |
| 20/07/2020 | 5.370 | 5.370 | 5.250 | 5.300 | 1,325,000 | 5.300 |
| 17/07/2020 | 5.380 | 5.380 | 5.320 | 5.380 | 4,895,600 | 5.380 |
| 16/07/2020 | 5.350 | 5.380 | 5.330 | 5.360 | 657,400 | 5.360 |
| 15/07/2020 | 5.320 | 5.390 | 5.320 | 5.350 | 5,048,100 | 5.350 |
| 14/07/2020 | 5.330 | 5.390 | 5.300 | 5.350 | 1,088,900 | 5.350 |
| 13/07/2020 | 5.300 | 5.390 | 5.260 | 5.350 | 1,428,100 | 5.350 |
| 10/07/2020 | 5.280 | 5.350 | 5.250 | 5.320 | 1,938,700 | 5.320 |
| 09/07/2020 | 5.300 | 5.300 | 5.250 | 5.280 | 3,595,500 | 5.280 |
| 08/07/2020 | 5.200 | 5.320 | 5.190 | 5.290 | 1,508,000 | 5.290 |
| 07/07/2020 | 5.290 | 5.310 | 5.170 | 5.170 | 3,375,200 | 5.170 |
| 06/07/2020 | 5.290 | 5.320 | 5.270 | 5.310 | 1,944,900 | 5.310 |
| 03/07/2020 | 5.350 | 5.350 | 5.280 | 5.290 | 840,600 | 5.290 |
| 02/07/2020 | 5.300 | 5.360 | 5.270 | 5.340 | 3,617,600 | 5.340 |
| 01/07/2020 | 5.370 | 5.370 | 5.290 | 5.300 | 1,575,800 | 5.300 |
| 30/06/2020 | 5.370 | 5.390 | 5.350 | 5.370 | 1,986,700 | 5.370 |
| 29/06/2020 | 5.350 | 5.420 | 5.280 | 5.320 | 2,412,900 | 5.320 |
| 26/06/2020 | 5.320 | 5.370 | 5.300 | 5.340 | 509,300 | 5.340 |
| 25/06/2020 | 5.300 | 5.320 | 5.290 | 5.300 | 1,994,900 | 5.300 |
| 24/06/2020 | 5.350 | 5.360 | 5.310 | 5.330 | 1,455,500 | 5.330 |
| 23/06/2020 | 5.350 | 5.400 | 5.310 | 5.400 | 938,800 | 5.400 |
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