Historical Price
Historical price from Mar 09, 2020 to Jun 05, 2020
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (21/05/2020 to 05/06/2020) |
5.300 | 5.600 | 5.280 | 5.290 | 39,321,300 | 5.290 |
| Previous 2 weeks (05/05/2020 to 20/05/2020) |
5.330 | 5.600 | 5.230 | 5.300 | 55,887,800 | 5.300 |
| Previous 4 weeks (06/04/2020 to 04/05/2020) |
5.190 | 5.500 | 5.040 | 5.280 | 39,220,000 | 5.280 |
| Daily Historical Data | ||||||
| 05/06/2020 | 5.400 | 5.400 | 5.280 | 5.290 | 2,533,900 | 5.290 |
| 04/06/2020 | 5.440 | 5.510 | 5.360 | 5.370 | 4,288,000 | 5.370 |
| 03/06/2020 | 5.580 | 5.600 | 5.330 | 5.440 | 4,174,300 | 5.440 |
| 02/06/2020 | 5.350 | 5.550 | 5.310 | 5.550 | 3,609,100 | 5.550 |
| 01/06/2020 | 5.310 | 5.380 | 5.290 | 5.350 | 2,754,400 | 5.350 |
| 29/05/2020 | 5.330 | 5.370 | 5.280 | 5.280 | 10,447,500 | 5.280 |
| 28/05/2020 | 5.350 | 5.410 | 5.310 | 5.390 | 2,341,600 | 5.390 |
| 27/05/2020 | 5.400 | 5.590 | 5.320 | 5.350 | 2,767,000 | 5.350 |
| 22/05/2020 | 5.350 | 5.560 | 5.340 | 5.450 | 4,416,600 | 5.450 |
| 21/05/2020 | 5.300 | 5.360 | 5.290 | 5.300 | 1,988,900 | 5.300 |
| 20/05/2020 | 5.310 | 5.310 | 5.270 | 5.300 | 958,300 | 5.300 |
| 19/05/2020 | 5.300 | 5.340 | 5.290 | 5.300 | 1,346,800 | 5.300 |
| 18/05/2020 | 5.320 | 5.360 | 5.290 | 5.300 | 2,830,000 | 5.300 |
| 15/05/2020 | 5.310 | 5.360 | 5.280 | 5.340 | 818,700 | 5.340 |
| 14/05/2020 | 5.290 | 5.320 | 5.230 | 5.320 | 2,080,800 | 5.320 |
| 13/05/2020 | 5.300 | 5.340 | 5.290 | 5.300 | 1,029,700 | 5.300 |
| 12/05/2020 | 5.280 | 5.330 | 5.270 | 5.310 | 2,459,200 | 5.310 |
| 08/05/2020 | 5.300 | 5.360 | 5.270 | 5.270 | 2,166,100 | 5.270 |
| 06/05/2020 | 5.290 | 5.350 | 5.260 | 5.260 | 1,856,400 | 5.260 |
| 05/05/2020 | 5.330 | 5.380 | 5.280 | 5.280 | 1,020,500 | 5.280 |
| 04/05/2020 | 5.400 | 5.460 | 5.270 | 5.280 | 2,037,000 | 5.280 |
| 30/04/2020 | 5.370 | 5.500 | 5.370 | 5.480 | 3,076,300 | 5.480 |
| 29/04/2020 | 5.360 | 5.440 | 5.340 | 5.410 | 1,303,500 | 5.410 |
| 28/04/2020 | 5.300 | 5.420 | 5.300 | 5.360 | 1,626,600 | 5.360 |
| 27/04/2020 | 5.310 | 5.360 | 5.280 | 5.300 | 964,400 | 5.300 |
| 24/04/2020 | 5.350 | 5.390 | 5.270 | 5.310 | 1,988,400 | 5.310 |
| 23/04/2020 | 5.440 | 5.440 | 5.280 | 5.350 | 2,381,300 | 5.350 |
| 22/04/2020 | 5.310 | 5.470 | 5.250 | 5.380 | 1,919,700 | 5.380 |
| 21/04/2020 | 5.320 | 5.400 | 5.270 | 5.390 | 1,655,100 | 5.390 |
| 20/04/2020 | 5.460 | 5.490 | 5.300 | 5.320 | 1,399,700 | 5.320 |
| 17/04/2020 | 5.460 | 5.500 | 5.440 | 5.460 | 1,496,700 | 5.460 |
| 16/04/2020 | 5.300 | 5.500 | 5.240 | 5.460 | 4,060,200 | 5.460 |
| 15/04/2020 | 5.280 | 5.320 | 5.240 | 5.300 | 2,718,600 | 5.300 |
| 14/04/2020 | 5.320 | 5.320 | 5.230 | 5.240 | 817,700 | 5.240 |
| 13/04/2020 | 5.170 | 5.340 | 5.150 | 5.290 | 1,752,700 | 5.290 |
| 10/04/2020 | 5.320 | 5.330 | 5.130 | 5.160 | 879,700 | 5.160 |
| 09/04/2020 | 5.460 | 5.480 | 5.300 | 5.300 | 1,616,000 | 5.300 |
| 08/04/2020 | 5.360 | 5.490 | 5.300 | 5.490 | 1,625,600 | 5.490 |
| 07/04/2020 | 5.160 | 5.410 | 5.160 | 5.410 | 3,637,700 | 5.410 |
| 06/04/2020 | 5.190 | 5.190 | 5.040 | 5.120 | 2,263,100 | 5.120 |
| 03/04/2020 | 5.100 | 5.190 | 5.100 | 5.190 | 1,852,400 | 5.190 |
| 02/04/2020 | 5.060 | 5.160 | 5.010 | 5.090 | 3,129,600 | 5.090 |
| 01/04/2020 | 5.320 | 5.340 | 5.060 | 5.080 | 2,689,400 | 5.080 |
| 31/03/2020 | 5.480 | 5.480 | 5.310 | 5.350 | 6,034,700 | 5.350 |
| 30/03/2020 | 5.280 | 5.500 | 5.240 | 5.500 | 3,800,100 | 5.500 |
| 27/03/2020 | 5.350 | 5.420 | 5.270 | 5.370 | 2,725,900 | 5.370 |
| 26/03/2020 | 5.250 | 5.420 | 5.240 | 5.330 | 2,503,600 | 5.330 |
| 25/03/2020 | 5.170 | 5.370 | 5.170 | 5.340 | 2,267,600 | 5.340 |
| 24/03/2020 | 5.050 | 5.230 | 5.050 | 5.170 | 1,880,700 | 5.170 |
| 23/03/2020 | 4.900 | 5.280 | 4.900 | 5.150 | 3,731,500 | 5.150 |
| 20/03/2020 | 4.680 | 5.200 | 4.680 | 5.200 | 5,921,700 | 5.200 |
| 19/03/2020 | 4.700 | 4.780 | 4.640 | 4.680 | 2,608,400 | 4.680 |
| 18/03/2020 | 4.700 | 4.790 | 4.610 | 4.730 | 5,454,600 | 4.730 |
| 17/03/2020 | 4.800 | 5.030 | 4.590 | 4.680 | 8,681,600 | 4.680 |
| 16/03/2020 | 5.190 | 5.200 | 5.080 | 5.190 | 4,451,500 | 5.190 |
| 13/03/2020 | 5.180 | 5.340 | 4.880 | 5.200 | 7,213,100 | 5.200 |
| 12/03/2020 | 5.250 | 5.310 | 5.200 | 5.250 | 2,033,200 | 5.250 |
| 11/03/2020 | 5.270 | 5.310 | 5.210 | 5.270 | 3,811,300 | 5.270 |
| 10/03/2020 | 5.290 | 5.370 | 5.250 | 5.250 | 3,147,600 | 5.250 |
| 09/03/2020 | 5.380 | 5.460 | 5.300 | 5.310 | 3,011,600 | 5.310 |
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