Historical Price
Historical price from Jun 30, 2022 to Sep 26, 2022
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (12/09/2022 to 26/09/2022) |
3.840 | 3.870 | 3.470 | 3.510 | 15,835,100 | 3.510 |
| Previous 2 weeks (26/08/2022 to 09/09/2022) |
3.910 | 3.940 | 3.470 | 3.840 | 33,010,100 | 3.840 |
| Previous 4 weeks (29/07/2022 to 25/08/2022) |
3.610 | 4.020 | 3.580 | 3.910 | 40,088,500 | 3.910 |
| Daily Historical Data | ||||||
| 26/09/2022 | 3.580 | 3.590 | 3.470 | 3.510 | 1,602,700 | 3.510 |
| 23/09/2022 | 3.680 | 3.680 | 3.600 | 3.600 | 1,188,000 | 3.600 |
| 22/09/2022 | 3.720 | 3.720 | 3.630 | 3.680 | 795,900 | 3.680 |
| 21/09/2022 | 3.760 | 3.760 | 3.660 | 3.680 | 1,874,400 | 3.680 |
| 20/09/2022 | 3.650 | 3.780 | 3.650 | 3.710 | 1,885,000 | 3.710 |
| 19/09/2022 | 3.780 | 3.820 | 3.640 | 3.640 | 2,598,000 | 3.640 |
| 15/09/2022 | 3.760 | 3.800 | 3.730 | 3.780 | 3,619,200 | 3.780 |
| 14/09/2022 | 3.850 | 3.850 | 3.740 | 3.750 | 1,117,300 | 3.750 |
| 13/09/2022 | 3.840 | 3.870 | 3.780 | 3.870 | 764,900 | 3.870 |
| 12/09/2022 | 3.840 | 3.840 | 3.810 | 3.840 | 389,700 | 3.840 |
| 09/09/2022 | 3.830 | 3.850 | 3.820 | 3.840 | 384,200 | 3.840 |
| 08/09/2022 | 3.760 | 3.840 | 3.750 | 3.820 | 1,232,000 | 3.820 |
| 07/09/2022 | 3.730 | 3.780 | 3.730 | 3.760 | 746,200 | 3.760 |
| 06/09/2022 | 3.700 | 3.900 | 3.700 | 3.750 | 3,309,200 | 3.750 |
| 05/09/2022 | 3.740 | 3.740 | 3.690 | 3.690 | 385,400 | 3.690 |
| 02/09/2022 | 3.730 | 3.770 | 3.700 | 3.730 | 846,100 | 3.730 |
| 01/09/2022 | 3.780 | 3.800 | 3.700 | 3.710 | 2,311,300 | 3.710 |
| 30/08/2022 | 3.800 | 3.870 | 3.780 | 3.850 | 4,879,700 | 3.850 |
| 29/08/2022 | 3.830 | 3.860 | 3.750 | 3.850 | 1,428,600 | 3.850 |
| 26/08/2022 | 3.910 | 3.940 | 3.830 | 3.910 | 1,652,300 | 3.910 |
| 25/08/2022 | 3.790 | 3.920 | 3.790 | 3.910 | 1,639,000 | 3.910 |
| 24/08/2022 | 3.820 | 3.850 | 3.710 | 3.740 | 905,000 | 3.740 |
| 23/08/2022 | 3.800 | 3.840 | 3.750 | 3.820 | 1,315,100 | 3.820 |
| 22/08/2022 | 3.840 | 3.840 | 3.780 | 3.800 | 905,600 | 3.800 |
| 19/08/2022 | 3.940 | 3.960 | 3.830 | 3.840 | 2,038,200 | 3.840 |
| 18/08/2022 | 3.920 | 3.950 | 3.890 | 3.940 | 2,818,400 | 3.940 |
| 17/08/2022 | 3.980 | 4.020 | 3.920 | 3.950 | 2,270,600 | 3.950 |
| 16/08/2022 | 3.840 | 3.980 | 3.800 | 3.980 | 3,547,700 | 3.980 |
| 15/08/2022 | 3.790 | 3.850 | 3.790 | 3.830 | 1,627,800 | 3.830 |
| 12/08/2022 | 3.790 | 3.810 | 3.760 | 3.790 | 1,133,500 | 3.790 |
| 11/08/2022 | 3.790 | 3.790 | 3.750 | 3.790 | 3,165,700 | 3.790 |
| 10/08/2022 | 3.740 | 3.800 | 3.700 | 3.800 | 1,959,300 | 3.800 |
| 09/08/2022 | 3.700 | 3.740 | 3.660 | 3.740 | 852,700 | 3.740 |
| 08/08/2022 | 3.780 | 3.780 | 3.700 | 3.700 | 968,100 | 3.700 |
| 05/08/2022 | 3.790 | 3.790 | 3.720 | 3.780 | 2,837,400 | 3.780 |
| 04/08/2022 | 3.660 | 3.800 | 3.650 | 3.800 | 3,590,900 | 3.800 |
| 03/08/2022 | 3.620 | 3.650 | 3.610 | 3.630 | 1,818,900 | 3.630 |
| 02/08/2022 | 3.630 | 3.720 | 3.620 | 3.650 | 1,449,000 | 3.650 |
| 01/08/2022 | 3.680 | 3.680 | 3.580 | 3.650 | 1,590,300 | 3.650 |
| 29/07/2022 | 3.610 | 3.710 | 3.610 | 3.670 | 3,655,300 | 3.670 |
| 28/07/2022 | 3.480 | 3.660 | 3.470 | 3.620 | 3,568,700 | 3.620 |
| 27/07/2022 | 3.370 | 3.500 | 3.370 | 3.470 | 1,078,300 | 3.470 |
| 26/07/2022 | 3.490 | 3.510 | 3.390 | 3.390 | 1,662,300 | 3.390 |
| 25/07/2022 | 3.530 | 3.530 | 3.450 | 3.490 | 1,376,400 | 3.490 |
| 22/07/2022 | 3.400 | 3.580 | 3.400 | 3.530 | 4,633,700 | 3.530 |
| 21/07/2022 | 3.400 | 3.430 | 3.360 | 3.420 | 1,434,200 | 3.420 |
| 20/07/2022 | 3.350 | 3.390 | 3.330 | 3.390 | 759,300 | 3.390 |
| 19/07/2022 | 3.340 | 3.340 | 3.220 | 3.340 | 2,070,500 | 3.340 |
| 18/07/2022 | 3.350 | 3.350 | 3.300 | 3.340 | 1,164,300 | 3.340 |
| 15/07/2022 | 3.360 | 3.360 | 3.310 | 3.340 | 491,000 | 3.340 |
| 14/07/2022 | 3.330 | 3.360 | 3.300 | 3.350 | 1,500,500 | 3.350 |
| 13/07/2022 | 3.380 | 3.380 | 3.320 | 3.330 | 1,594,300 | 3.330 |
| 12/07/2022 | 3.380 | 3.390 | 3.330 | 3.370 | 1,698,600 | 3.370 |
| 08/07/2022 | 3.300 | 3.390 | 3.300 | 3.370 | 2,418,800 | 3.370 |
| 07/07/2022 | 3.280 | 3.380 | 3.270 | 3.340 | 2,936,600 | 3.340 |
| 06/07/2022 | 3.280 | 3.310 | 3.220 | 3.260 | 1,990,300 | 3.260 |
| 05/07/2022 | 3.300 | 3.310 | 3.240 | 3.270 | 1,325,100 | 3.270 |
| 04/07/2022 | 3.330 | 3.340 | 3.280 | 3.300 | 2,063,600 | 3.300 |
| 01/07/2022 | 3.300 | 3.350 | 3.290 | 3.310 | 1,755,600 | 3.310 |
| 30/06/2022 | 3.330 | 3.380 | 3.300 | 3.300 | 4,697,800 | 3.300 |
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