Historical Price

Filter Dates:-
From To


Historical price from Nov 30, 2020 to Feb 26, 2021
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/02/2021 to 26/02/2021)
4.840 4.950 4.660 4.750 25,820,1004.750
Previous 2 weeks
(27/01/2021 to 11/02/2021)
4.880 4.950 4.660 4.830 45,350,7004.830
Previous 4 weeks
(29/12/2020 to 26/01/2021)
5.070 5.280 4.820 4.880 30,188,3004.880
Daily Historical Data
26/02/2021 4.700 4.750 4.670 4.750 5,599,5004.750
25/02/2021 4.700 4.760 4.660 4.690 2,521,2004.690
24/02/2021 4.730 4.780 4.660 4.660 3,776,3004.660
23/02/2021 4.680 4.740 4.670 4.680 3,468,6004.680
22/02/2021 4.780 4.820 4.660 4.660 2,873,9004.660
19/02/2021 4.700 4.750 4.690 4.750 2,464,8004.750
18/02/2021 4.840 4.850 4.670 4.670 1,955,3004.670
17/02/2021 4.900 4.900 4.790 4.800 1,999,9004.800
16/02/2021 4.940 4.950 4.880 4.880 763,9004.880
15/02/2021 4.840 4.930 4.840 4.910 396,7004.910
11/02/2021 4.850 4.860 4.820 4.830 791,9004.830
10/02/2021 4.840 4.890 4.820 4.850 1,104,4004.850
09/02/2021 4.830 4.890 4.820 4.840 1,098,2004.840
08/02/2021 4.880 4.890 4.820 4.830 996,1004.830
05/02/2021 4.860 4.880 4.820 4.840 846,0004.840
04/02/2021 4.900 4.900 4.850 4.850 1,292,4004.850
03/02/2021 4.880 4.950 4.830 4.910 2,566,0004.910
02/02/2021 4.800 4.910 4.790 4.880 2,203,3004.880
29/01/2021 4.810 4.860 4.710 4.770 5,721,7004.770
27/01/2021 4.880 4.930 4.880 4.890 2,910,6004.890
26/01/2021 4.880 4.920 4.820 4.880 2,378,5004.880
25/01/2021 4.940 4.960 4.870 4.870 2,604,0004.870
22/01/2021 5.040 5.040 4.930 4.930 2,181,4004.930
21/01/2021 5.050 5.080 5.030 5.050 758,7005.050
20/01/2021 5.060 5.070 5.030 5.040 1,605,6005.040
19/01/2021 5.050 5.080 5.040 5.070 546,1005.070
18/01/2021 5.070 5.070 5.020 5.040 1,686,5005.040
15/01/2021 5.060 5.100 5.030 5.050 627,9005.050
14/01/2021 5.050 5.100 5.050 5.070 1,796,4005.070
13/01/2021 5.040 5.080 5.040 5.050 1,816,5005.050
12/01/2021 5.050 5.110 5.040 5.040 1,124,6005.040
11/01/2021 5.180 5.190 5.070 5.100 1,249,1005.100
08/01/2021 5.160 5.200 5.010 5.200 3,472,0005.200
07/01/2021 5.030 5.280 5.000 5.280 2,489,6005.280
06/01/2021 5.090 5.140 5.040 5.060 1,109,0005.060
05/01/2021 5.050 5.150 5.020 5.150 1,310,4005.150
04/01/2021 5.100 5.100 5.040 5.070 845,3005.070
31/12/2020 5.100 5.100 5.050 5.050 1,145,5005.050
30/12/2020 5.050 5.120 5.040 5.120 967,1005.120
29/12/2020 5.070 5.070 5.040 5.050 474,1005.050
28/12/2020 5.080 5.100 5.030 5.070 247,2005.070
24/12/2020 5.040 5.110 5.030 5.050 375,9005.050
23/12/2020 5.080 5.120 5.040 5.070 386,5005.070
22/12/2020 5.050 5.070 5.030 5.070 104,9005.070
21/12/2020 5.010 5.050 5.000 5.050 762,3005.050
18/12/2020 5.100 5.130 5.010 5.010 3,994,6005.010
17/12/2020 5.100 5.130 5.040 5.090 1,509,9005.090
16/12/2020 5.110 5.150 5.050 5.100 1,712,4005.100
15/12/2020 5.070 5.130 4.990 5.090 2,011,4005.090
14/12/2020 5.050 5.080 5.000 5.050 1,654,7005.050
11/12/2020 5.020 5.050 4.990 5.050 1,737,2005.050
10/12/2020 5.000 5.030 4.950 5.020 656,5005.020
09/12/2020 5.030 5.060 4.990 5.000 2,869,2005.000
08/12/2020 5.000 5.040 5.000 5.030 854,4005.030
07/12/2020 5.000 5.050 4.980 4.990 1,315,9004.990
04/12/2020 5.040 5.060 4.990 4.990 1,729,7004.990
03/12/2020 4.920 5.060 4.920 5.040 2,085,4005.040
02/12/2020 4.990 4.990 4.910 4.920 4,917,9004.920
01/12/2020 4.950 5.010 4.930 4.940 2,059,3004.940
30/11/2020 5.040 5.080 4.900 4.900 7,495,3004.900

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