Historical Price

Filter Dates:-
From To


Historical price from Feb 25, 2022 to May 26, 2022
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/05/2022 to 26/05/2022)
3.770 3.780 3.560 3.600 46,506,8003.600
Previous 2 weeks
(25/04/2022 to 11/05/2022)
3.900 3.900 3.560 3.760 68,110,7003.760
Previous 4 weeks
(25/03/2022 to 22/04/2022)
4.140 4.170 3.850 3.910 30,192,2003.910
Daily Historical Data
26/05/2022 3.620 3.630 3.570 3.600 4,308,2003.600
25/05/2022 3.570 3.630 3.560 3.590 4,380,3003.590
24/05/2022 3.590 3.640 3.560 3.570 7,696,0003.570
23/05/2022 3.640 3.670 3.570 3.570 4,360,2003.570
20/05/2022 3.600 3.720 3.600 3.610 6,758,0003.610
19/05/2022 3.620 3.650 3.580 3.580 5,075,6003.580
18/05/2022 3.680 3.690 3.610 3.640 5,900,5003.640
17/05/2022 3.720 3.730 3.660 3.660 3,689,2003.660
13/05/2022 3.720 3.760 3.700 3.710 2,545,0003.710
12/05/2022 3.770 3.780 3.710 3.710 1,793,8003.710
11/05/2022 3.810 3.810 3.760 3.760 1,380,5003.760
10/05/2022 3.690 3.810 3.690 3.810 3,773,4003.810
09/05/2022 3.720 3.770 3.680 3.690 2,212,6003.690
06/05/2022 3.750 3.790 3.700 3.700 3,602,2003.700
05/05/2022 3.810 3.880 3.750 3.750 3,330,1003.750
29/04/2022 3.820 3.860 3.800 3.800 1,764,0003.800
28/04/2022 3.840 3.850 3.800 3.810 2,120,0003.810
27/04/2022 3.820 3.860 3.810 3.830 460,8003.830
26/04/2022 3.840 3.850 3.810 3.830 736,3003.830
25/04/2022 3.900 3.900 3.800 3.810 2,224,0003.810
22/04/2022 3.860 3.930 3.850 3.910 705,4003.910
21/04/2022 3.870 3.900 3.850 3.860 1,149,4003.860
20/04/2022 3.860 3.900 3.850 3.850 2,055,1003.850
18/04/2022 3.880 3.880 3.850 3.850 453,0003.850
15/04/2022 3.860 3.900 3.850 3.870 389,6003.870
14/04/2022 3.860 3.890 3.850 3.850 1,440,4003.850
13/04/2022 3.910 3.910 3.850 3.850 1,638,4003.850
12/04/2022 3.920 3.930 3.900 3.900 725,6003.900
11/04/2022 3.960 3.990 3.920 3.920 625,5003.920
08/04/2022 3.930 3.980 3.920 3.940 787,2003.940
07/04/2022 3.950 3.990 3.910 3.910 1,551,8003.910
06/04/2022 3.930 3.950 3.910 3.920 1,521,7003.920
05/04/2022 3.970 3.980 3.930 3.930 1,298,4003.930
04/04/2022 3.960 4.000 3.950 3.950 903,2003.950
01/04/2022 3.940 4.030 3.930 3.960 1,987,9003.960
31/03/2022 3.960 3.970 3.890 3.930 4,714,3003.930
30/03/2022 4.010 4.050 3.950 3.960 2,883,8003.960
29/03/2022 4.040 4.050 3.980 3.990 1,841,6003.990
28/03/2022 4.110 4.120 4.010 4.020 2,380,3004.020
25/03/2022 4.140 4.170 4.110 4.120 1,139,6004.120
24/03/2022 4.140 4.150 4.100 4.130 1,307,3004.130
23/03/2022 4.160 4.160 4.120 4.140 730,8004.140
22/03/2022 4.110 4.160 4.100 4.140 699,1004.140
21/03/2022 4.160 4.160 4.050 4.140 3,241,5004.140
18/03/2022 4.190 4.230 4.140 4.160 25,786,9004.160
17/03/2022 4.190 4.200 4.140 4.170 2,698,8004.170
16/03/2022 4.100 4.190 4.100 4.190 1,615,6004.190
15/03/2022 4.120 4.140 4.080 4.080 1,270,0004.080
14/03/2022 4.130 4.160 4.050 4.150 2,914,4004.150
11/03/2022 4.170 4.170 4.110 4.150 1,413,5004.150
10/03/2022 4.050 4.180 4.050 4.170 2,524,5004.170
09/03/2022 4.020 4.050 3.990 4.020 2,812,9004.020
08/03/2022 4.000 4.060 3.960 3.990 3,146,9003.990
07/03/2022 4.070 4.070 4.000 4.010 1,480,4004.010
04/03/2022 4.100 4.140 4.020 4.070 2,154,7004.070
03/03/2022 4.030 4.170 4.000 4.140 3,973,8004.140
02/03/2022 4.000 4.040 3.970 4.010 1,968,2004.010
01/03/2022 4.020 4.070 3.960 3.990 2,310,6003.990
28/02/2022 4.000 4.040 3.900 4.020 9,413,7004.020
25/02/2022 4.040 4.050 3.980 3.980 5,082,7003.980

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