Historical Price
Historical price from Nov 30, 2020 to Feb 26, 2021
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15/02/2021 to 26/02/2021) |
4.840 | 4.950 | 4.660 | 4.750 | 25,820,100 | 4.750 |
| Previous 2 weeks (27/01/2021 to 11/02/2021) |
4.880 | 4.950 | 4.660 | 4.830 | 45,350,700 | 4.830 |
| Previous 4 weeks (29/12/2020 to 26/01/2021) |
5.070 | 5.280 | 4.820 | 4.880 | 30,188,300 | 4.880 |
| Daily Historical Data | ||||||
| 26/02/2021 | 4.700 | 4.750 | 4.670 | 4.750 | 5,599,500 | 4.750 |
| 25/02/2021 | 4.700 | 4.760 | 4.660 | 4.690 | 2,521,200 | 4.690 |
| 24/02/2021 | 4.730 | 4.780 | 4.660 | 4.660 | 3,776,300 | 4.660 |
| 23/02/2021 | 4.680 | 4.740 | 4.670 | 4.680 | 3,468,600 | 4.680 |
| 22/02/2021 | 4.780 | 4.820 | 4.660 | 4.660 | 2,873,900 | 4.660 |
| 19/02/2021 | 4.700 | 4.750 | 4.690 | 4.750 | 2,464,800 | 4.750 |
| 18/02/2021 | 4.840 | 4.850 | 4.670 | 4.670 | 1,955,300 | 4.670 |
| 17/02/2021 | 4.900 | 4.900 | 4.790 | 4.800 | 1,999,900 | 4.800 |
| 16/02/2021 | 4.940 | 4.950 | 4.880 | 4.880 | 763,900 | 4.880 |
| 15/02/2021 | 4.840 | 4.930 | 4.840 | 4.910 | 396,700 | 4.910 |
| 11/02/2021 | 4.850 | 4.860 | 4.820 | 4.830 | 791,900 | 4.830 |
| 10/02/2021 | 4.840 | 4.890 | 4.820 | 4.850 | 1,104,400 | 4.850 |
| 09/02/2021 | 4.830 | 4.890 | 4.820 | 4.840 | 1,098,200 | 4.840 |
| 08/02/2021 | 4.880 | 4.890 | 4.820 | 4.830 | 996,100 | 4.830 |
| 05/02/2021 | 4.860 | 4.880 | 4.820 | 4.840 | 846,000 | 4.840 |
| 04/02/2021 | 4.900 | 4.900 | 4.850 | 4.850 | 1,292,400 | 4.850 |
| 03/02/2021 | 4.880 | 4.950 | 4.830 | 4.910 | 2,566,000 | 4.910 |
| 02/02/2021 | 4.800 | 4.910 | 4.790 | 4.880 | 2,203,300 | 4.880 |
| 29/01/2021 | 4.810 | 4.860 | 4.710 | 4.770 | 5,721,700 | 4.770 |
| 27/01/2021 | 4.880 | 4.930 | 4.880 | 4.890 | 2,910,600 | 4.890 |
| 26/01/2021 | 4.880 | 4.920 | 4.820 | 4.880 | 2,378,500 | 4.880 |
| 25/01/2021 | 4.940 | 4.960 | 4.870 | 4.870 | 2,604,000 | 4.870 |
| 22/01/2021 | 5.040 | 5.040 | 4.930 | 4.930 | 2,181,400 | 4.930 |
| 21/01/2021 | 5.050 | 5.080 | 5.030 | 5.050 | 758,700 | 5.050 |
| 20/01/2021 | 5.060 | 5.070 | 5.030 | 5.040 | 1,605,600 | 5.040 |
| 19/01/2021 | 5.050 | 5.080 | 5.040 | 5.070 | 546,100 | 5.070 |
| 18/01/2021 | 5.070 | 5.070 | 5.020 | 5.040 | 1,686,500 | 5.040 |
| 15/01/2021 | 5.060 | 5.100 | 5.030 | 5.050 | 627,900 | 5.050 |
| 14/01/2021 | 5.050 | 5.100 | 5.050 | 5.070 | 1,796,400 | 5.070 |
| 13/01/2021 | 5.040 | 5.080 | 5.040 | 5.050 | 1,816,500 | 5.050 |
| 12/01/2021 | 5.050 | 5.110 | 5.040 | 5.040 | 1,124,600 | 5.040 |
| 11/01/2021 | 5.180 | 5.190 | 5.070 | 5.100 | 1,249,100 | 5.100 |
| 08/01/2021 | 5.160 | 5.200 | 5.010 | 5.200 | 3,472,000 | 5.200 |
| 07/01/2021 | 5.030 | 5.280 | 5.000 | 5.280 | 2,489,600 | 5.280 |
| 06/01/2021 | 5.090 | 5.140 | 5.040 | 5.060 | 1,109,000 | 5.060 |
| 05/01/2021 | 5.050 | 5.150 | 5.020 | 5.150 | 1,310,400 | 5.150 |
| 04/01/2021 | 5.100 | 5.100 | 5.040 | 5.070 | 845,300 | 5.070 |
| 31/12/2020 | 5.100 | 5.100 | 5.050 | 5.050 | 1,145,500 | 5.050 |
| 30/12/2020 | 5.050 | 5.120 | 5.040 | 5.120 | 967,100 | 5.120 |
| 29/12/2020 | 5.070 | 5.070 | 5.040 | 5.050 | 474,100 | 5.050 |
| 28/12/2020 | 5.080 | 5.100 | 5.030 | 5.070 | 247,200 | 5.070 |
| 24/12/2020 | 5.040 | 5.110 | 5.030 | 5.050 | 375,900 | 5.050 |
| 23/12/2020 | 5.080 | 5.120 | 5.040 | 5.070 | 386,500 | 5.070 |
| 22/12/2020 | 5.050 | 5.070 | 5.030 | 5.070 | 104,900 | 5.070 |
| 21/12/2020 | 5.010 | 5.050 | 5.000 | 5.050 | 762,300 | 5.050 |
| 18/12/2020 | 5.100 | 5.130 | 5.010 | 5.010 | 3,994,600 | 5.010 |
| 17/12/2020 | 5.100 | 5.130 | 5.040 | 5.090 | 1,509,900 | 5.090 |
| 16/12/2020 | 5.110 | 5.150 | 5.050 | 5.100 | 1,712,400 | 5.100 |
| 15/12/2020 | 5.070 | 5.130 | 4.990 | 5.090 | 2,011,400 | 5.090 |
| 14/12/2020 | 5.050 | 5.080 | 5.000 | 5.050 | 1,654,700 | 5.050 |
| 11/12/2020 | 5.020 | 5.050 | 4.990 | 5.050 | 1,737,200 | 5.050 |
| 10/12/2020 | 5.000 | 5.030 | 4.950 | 5.020 | 656,500 | 5.020 |
| 09/12/2020 | 5.030 | 5.060 | 4.990 | 5.000 | 2,869,200 | 5.000 |
| 08/12/2020 | 5.000 | 5.040 | 5.000 | 5.030 | 854,400 | 5.030 |
| 07/12/2020 | 5.000 | 5.050 | 4.980 | 4.990 | 1,315,900 | 4.990 |
| 04/12/2020 | 5.040 | 5.060 | 4.990 | 4.990 | 1,729,700 | 4.990 |
| 03/12/2020 | 4.920 | 5.060 | 4.920 | 5.040 | 2,085,400 | 5.040 |
| 02/12/2020 | 4.990 | 4.990 | 4.910 | 4.920 | 4,917,900 | 4.920 |
| 01/12/2020 | 4.950 | 5.010 | 4.930 | 4.940 | 2,059,300 | 4.940 |
| 30/11/2020 | 5.040 | 5.080 | 4.900 | 4.900 | 7,495,300 | 4.900 |
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