Historical Price

Filter Dates:-
From To


Historical price from Feb 09, 2021 to May 05, 2021
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/04/2021 to 05/05/2021)
4.730 4.780 4.500 4.500 12,438,9004.500
Previous 2 weeks
(07/04/2021 to 20/04/2021)
4.500 4.920 4.500 4.780 31,582,8004.780
Previous 4 weeks
(10/03/2021 to 06/04/2021)
4.590 4.750 4.480 4.490 33,298,4004.490
Daily Historical Data
05/05/2021 4.560 4.590 4.500 4.500 1,145,6004.500
04/05/2021 4.560 4.600 4.550 4.560 615,1004.560
03/05/2021 4.600 4.610 4.540 4.560 860,2004.560
30/04/2021 4.630 4.680 4.580 4.600 2,696,1004.600
28/04/2021 4.680 4.690 4.610 4.620 1,050,1004.620
27/04/2021 4.780 4.780 4.660 4.680 1,592,7004.680
26/04/2021 4.700 4.780 4.680 4.780 1,571,3004.780
23/04/2021 4.700 4.720 4.680 4.680 475,3004.680
22/04/2021 4.680 4.720 4.660 4.700 1,065,0004.700
21/04/2021 4.730 4.730 4.670 4.680 1,367,5004.680
20/04/2021 4.650 4.780 4.650 4.780 1,124,7004.780
19/04/2021 4.710 4.720 4.650 4.720 427,6004.720
16/04/2021 4.640 4.720 4.640 4.700 997,2004.700
15/04/2021 4.700 4.730 4.620 4.620 2,086,3004.620
14/04/2021 4.710 4.730 4.670 4.700 955,2004.700
13/04/2021 4.790 4.790 4.700 4.710 1,442,6004.710
12/04/2021 4.820 4.820 4.730 4.790 1,241,9004.790
09/04/2021 4.680 4.850 4.630 4.800 5,371,0004.800
08/04/2021 4.600 4.920 4.590 4.710 3,480,8004.710
07/04/2021 4.500 4.600 4.500 4.600 2,016,6004.600
06/04/2021 4.540 4.560 4.480 4.490 2,118,3004.490
05/04/2021 4.510 4.550 4.500 4.530 411,4004.530
02/04/2021 4.510 4.530 4.500 4.500 701,8004.500
01/04/2021 4.530 4.560 4.500 4.510 972,6004.510
31/03/2021 4.650 4.650 4.510 4.520 4,207,0004.520
30/03/2021 4.630 4.650 4.590 4.650 825,0004.650
29/03/2021 4.620 4.680 4.560 4.650 1,476,0004.650
26/03/2021 4.590 4.620 4.560 4.580 750,2004.580
25/03/2021 4.610 4.640 4.550 4.580 1,088,5004.580
24/03/2021 4.600 4.650 4.550 4.600 1,453,3004.600
23/03/2021 4.680 4.680 4.600 4.600 954,9004.600
22/03/2021 4.730 4.740 4.630 4.630 1,776,0004.630
19/03/2021 4.700 4.750 4.610 4.750 4,339,8004.750
18/03/2021 4.700 4.700 4.620 4.630 715,6004.630
17/03/2021 4.630 4.700 4.590 4.690 1,563,3004.690
16/03/2021 4.630 4.640 4.590 4.610 1,487,4004.610
15/03/2021 4.550 4.640 4.550 4.630 1,603,3004.630
12/03/2021 4.620 4.620 4.520 4.530 2,331,1004.530
11/03/2021 4.750 4.750 4.610 4.630 2,282,8004.630
10/03/2021 4.590 4.720 4.590 4.720 2,240,1004.720
09/03/2021 4.500 4.610 4.490 4.560 3,181,5004.560
08/03/2021 4.590 4.630 4.460 4.470 4,194,7004.470
05/03/2021 4.600 4.610 4.550 4.560 1,914,7004.560
04/03/2021 4.620 4.630 4.570 4.570 2,533,4004.570
03/03/2021 4.620 4.660 4.590 4.620 3,119,8004.620
02/03/2021 4.700 4.710 4.610 4.610 3,303,7004.610
01/03/2021 4.750 4.750 4.660 4.660 3,339,6004.660
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

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