Historical Price

Filter Dates:-
From To


Historical price from Sep 14, 2023 to Dec 08, 2023
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2023 to 08/12/2023)
4.000 4.010 3.850 3.860 19,840,8003.860
Previous 2 weeks
(10/11/2023 to 24/11/2023)
4.020 4.150 3.850 4.010 30,894,5004.010
Previous 4 weeks
(13/10/2023 to 09/11/2023)
4.040 4.100 3.920 4.030 27,360,3004.030
Daily Historical Data
08/12/2023 3.930 3.930 3.860 3.860 1,155,8003.860
07/12/2023 3.950 3.950 3.890 3.910 1,273,6003.910
06/12/2023 3.950 3.980 3.910 3.930 1,414,3003.930
05/12/2023 3.950 3.960 3.910 3.950 750,7003.950
04/12/2023 3.960 3.970 3.930 3.950 643,8003.950
01/12/2023 3.900 3.980 3.870 3.960 994,5003.960
30/11/2023 3.900 3.920 3.850 3.900 7,131,2003.900
29/11/2023 3.990 3.990 3.900 3.900 3,261,2003.900
28/11/2023 3.950 3.980 3.930 3.970 2,495,5003.970
27/11/2023 4.000 4.010 3.940 3.950 720,2003.950
24/11/2023 4.010 4.050 4.000 4.010 608,2004.010
23/11/2023 4.040 4.060 4.000 4.010 685,0004.010
22/11/2023 4.100 4.100 4.050 4.050 665,1004.050
21/11/2023 4.110 4.110 4.060 4.100 1,744,4004.100
20/11/2023 4.060 4.110 4.050 4.110 654,2004.110
17/11/2023 4.060 4.090 4.060 4.080 412,6004.080
16/11/2023 4.100 4.120 4.040 4.080 1,557,0004.080
15/11/2023 4.080 4.150 4.080 4.100 2,252,8004.100
14/11/2023 4.030 4.110 4.030 4.080 1,804,9004.080
10/11/2023 4.020 4.060 4.010 4.030 669,5004.030
09/11/2023 4.100 4.100 4.030 4.030 977,0004.030
08/11/2023 4.060 4.100 4.050 4.100 206,1004.100
07/11/2023 4.050 4.090 4.030 4.080 1,931,7004.080
06/11/2023 4.030 4.100 4.030 4.090 2,442,4004.090
03/11/2023 4.020 4.060 3.990 4.030 1,362,8004.030
02/11/2023 3.980 4.030 3.950 4.000 2,053,6004.000
01/11/2023 3.950 4.000 3.930 4.000 1,281,4004.000
31/10/2023 3.950 3.970 3.930 3.960 727,0003.960
30/10/2023 3.950 3.950 3.920 3.940 1,238,9003.940
27/10/2023 3.980 3.980 3.950 3.950 903,5003.950
26/10/2023 3.980 3.990 3.940 3.960 1,148,2003.960
25/10/2023 3.930 4.000 3.930 3.980 884,2003.980
24/10/2023 3.980 3.980 3.920 3.940 1,446,0003.940
23/10/2023 4.000 4.000 3.920 3.940 2,253,5003.940
20/10/2023 3.950 4.000 3.930 4.000 2,192,1004.000
19/10/2023 3.980 4.000 3.930 3.960 1,925,6003.960
18/10/2023 4.000 4.000 3.980 3.990 884,9003.990
17/10/2023 3.980 4.000 3.970 4.000 871,8004.000
16/10/2023 4.000 4.010 3.970 3.990 1,594,1003.990
13/10/2023 4.040 4.040 3.990 3.990 1,035,5003.990
12/10/2023 4.010 4.050 4.000 4.040 2,482,8004.040
11/10/2023 3.990 4.000 3.970 4.000 1,550,0004.000
10/10/2023 3.960 4.020 3.960 4.000 1,193,7004.000
09/10/2023 4.000 4.000 3.960 3.960 780,3003.960
06/10/2023 3.960 4.010 3.960 3.990 1,438,1003.990
05/10/2023 3.960 4.020 3.960 3.980 2,354,3003.980
04/10/2023 4.030 4.080 3.950 3.990 5,262,6003.990
03/10/2023 4.040 4.080 4.020 4.040 5,115,6004.040
02/10/2023 4.020 4.040 3.980 4.030 1,304,0004.030
29/09/2023 4.030 4.060 4.000 4.040 2,628,3004.040
27/09/2023 4.060 4.060 4.010 4.040 1,588,6004.040
26/09/2023 4.080 4.130 4.040 4.080 2,247,1004.080
25/09/2023 4.030 4.100 4.030 4.080 930,0004.080
22/09/2023 4.010 4.070 4.010 4.040 1,901,2004.040
21/09/2023 4.060 4.060 4.010 4.040 2,011,7004.040
20/09/2023 4.080 4.110 4.050 4.050 1,199,3004.050
19/09/2023 4.120 4.120 4.070 4.090 1,639,1004.090
18/09/2023 4.100 4.170 4.090 4.130 2,257,1004.130
15/09/2023 4.210 4.260 4.090 4.120 38,852,2004.120
14/09/2023 4.210 4.270 4.150 4.240 4,856,6004.240

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