Historical Price
Historical price from Apr 16, 2024 to Jul 15, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (01/07/2024 to 15/07/2024) |
3.570 | 3.640 | 3.430 | 3.530 | 24,981,800 | 3.530 |
| Previous 2 weeks (14/06/2024 to 28/06/2024) |
3.670 | 3.680 | 3.430 | 3.530 | 45,864,000 | 3.530 |
| Previous 4 weeks (15/05/2024 to 13/06/2024) |
3.650 | 3.800 | 3.550 | 3.670 | 50,434,900 | 3.670 |
| Daily Historical Data | ||||||
| 15/07/2024 | 3.530 | 3.550 | 3.480 | 3.530 | 3,399,200 | 3.530 |
| 12/07/2024 | 3.490 | 3.550 | 3.490 | 3.520 | 1,585,100 | 3.520 |
| 11/07/2024 | 3.470 | 3.540 | 3.470 | 3.530 | 1,214,700 | 3.530 |
| 10/07/2024 | 3.440 | 3.510 | 3.430 | 3.460 | 3,528,200 | 3.460 |
| 09/07/2024 | 3.450 | 3.470 | 3.430 | 3.430 | 4,022,200 | 3.430 |
| 05/07/2024 | 3.460 | 3.470 | 3.430 | 3.440 | 1,499,600 | 3.440 |
| 04/07/2024 | 3.530 | 3.540 | 3.440 | 3.450 | 3,996,100 | 3.450 |
| 03/07/2024 | 3.500 | 3.530 | 3.500 | 3.530 | 593,000 | 3.530 |
| 02/07/2024 | 3.560 | 3.600 | 3.490 | 3.500 | 2,328,500 | 3.500 |
| 01/07/2024 | 3.570 | 3.640 | 3.540 | 3.580 | 2,815,200 | 3.580 |
| 28/06/2024 | 3.470 | 3.550 | 3.460 | 3.530 | 2,174,700 | 3.530 |
| 27/06/2024 | 3.510 | 3.510 | 3.450 | 3.450 | 2,140,800 | 3.450 |
| 26/06/2024 | 3.490 | 3.540 | 3.490 | 3.530 | 1,024,100 | 3.530 |
| 25/06/2024 | 3.510 | 3.530 | 3.480 | 3.490 | 1,794,900 | 3.490 |
| 24/06/2024 | 3.530 | 3.550 | 3.500 | 3.550 | 2,400,000 | 3.550 |
| 21/06/2024 | 3.550 | 3.580 | 3.510 | 3.520 | 4,576,100 | 3.520 |
| 20/06/2024 | 3.610 | 3.620 | 3.550 | 3.550 | 1,519,800 | 3.550 |
| 19/06/2024 | 3.620 | 3.660 | 3.610 | 3.610 | 945,700 | 3.610 |
| 18/06/2024 | 3.640 | 3.670 | 3.600 | 3.640 | 1,474,900 | 3.640 |
| 14/06/2024 | 3.670 | 3.680 | 3.620 | 3.630 | 2,831,200 | 3.630 |
| 13/06/2024 | 3.680 | 3.710 | 3.660 | 3.670 | 1,580,200 | 3.670 |
| 12/06/2024 | 3.690 | 3.700 | 3.650 | 3.660 | 1,030,400 | 3.660 |
| 11/06/2024 | 3.650 | 3.690 | 3.650 | 3.670 | 1,864,800 | 3.670 |
| 10/06/2024 | 3.680 | 3.680 | 3.630 | 3.640 | 910,100 | 3.640 |
| 07/06/2024 | 3.650 | 3.680 | 3.640 | 3.660 | 1,667,800 | 3.660 |
| 06/06/2024 | 3.630 | 3.660 | 3.620 | 3.650 | 1,679,500 | 3.650 |
| 05/06/2024 | 3.690 | 3.710 | 3.650 | 3.650 | 1,674,700 | 3.650 |
| 04/06/2024 | 3.600 | 3.700 | 3.550 | 3.680 | 3,954,700 | 3.680 |
| 31/05/2024 | 3.670 | 3.680 | 3.620 | 3.630 | 8,282,700 | 3.630 |
| 30/05/2024 | 3.640 | 3.680 | 3.620 | 3.660 | 2,441,800 | 3.660 |
| 29/05/2024 | 3.670 | 3.690 | 3.640 | 3.640 | 1,783,900 | 3.640 |
| 28/05/2024 | 3.690 | 3.700 | 3.660 | 3.670 | 2,414,100 | 3.670 |
| 27/05/2024 | 3.710 | 3.740 | 3.690 | 3.690 | 1,532,400 | 3.690 |
| 24/05/2024 | 3.740 | 3.740 | 3.680 | 3.710 | 3,124,000 | 3.710 |
| 23/05/2024 | 3.790 | 3.790 | 3.700 | 3.760 | 3,018,600 | 3.760 |
| 21/05/2024 | 3.800 | 3.800 | 3.720 | 3.800 | 2,952,700 | 3.800 |
| 20/05/2024 | 3.750 | 3.800 | 3.750 | 3.790 | 3,290,300 | 3.790 |
| 17/05/2024 | 3.620 | 3.770 | 3.620 | 3.720 | 4,192,800 | 3.720 |
| 16/05/2024 | 3.600 | 3.630 | 3.600 | 3.620 | 1,381,200 | 3.620 |
| 15/05/2024 | 3.650 | 3.650 | 3.600 | 3.600 | 1,658,200 | 3.600 |
| 14/05/2024 | 3.620 | 3.680 | 3.590 | 3.660 | 3,596,300 | 3.660 |
| 13/05/2024 | 3.600 | 3.650 | 3.560 | 3.610 | 1,582,900 | 3.610 |
| 10/05/2024 | 3.540 | 3.640 | 3.520 | 3.600 | 2,384,800 | 3.600 |
| 09/05/2024 | 3.600 | 3.610 | 3.520 | 3.530 | 2,233,100 | 3.530 |
| 08/05/2024 | 3.600 | 3.670 | 3.580 | 3.600 | 3,841,500 | 3.600 |
| 07/05/2024 | 3.600 | 3.640 | 3.600 | 3.600 | 3,818,000 | 3.600 |
| 06/05/2024 | 3.600 | 3.620 | 3.580 | 3.590 | 2,321,200 | 3.590 |
| 03/05/2024 | 3.670 | 3.670 | 3.600 | 3.600 | 1,061,500 | 3.600 |
| 02/05/2024 | 3.680 | 3.690 | 3.630 | 3.660 | 1,375,900 | 3.660 |
| 30/04/2024 | 3.650 | 3.700 | 3.650 | 3.670 | 3,763,300 | 3.670 |
| 29/04/2024 | 3.600 | 3.680 | 3.590 | 3.640 | 4,250,400 | 3.640 |
| 26/04/2024 | 3.560 | 3.600 | 3.550 | 3.580 | 2,907,700 | 3.580 |
| 25/04/2024 | 3.560 | 3.580 | 3.550 | 3.560 | 1,970,600 | 3.560 |
| 24/04/2024 | 3.480 | 3.590 | 3.480 | 3.560 | 2,724,600 | 3.560 |
| 23/04/2024 | 3.520 | 3.540 | 3.460 | 3.480 | 2,319,700 | 3.480 |
| 22/04/2024 | 3.500 | 3.530 | 3.500 | 3.520 | 861,800 | 3.520 |
| 19/04/2024 | 3.500 | 3.520 | 3.500 | 3.500 | 1,700,100 | 3.500 |
| 18/04/2024 | 3.460 | 3.520 | 3.430 | 3.500 | 1,736,400 | 3.500 |
| 17/04/2024 | 3.470 | 3.500 | 3.450 | 3.460 | 1,645,200 | 3.460 |
| 16/04/2024 | 3.460 | 3.490 | 3.440 | 3.470 | 1,713,300 | 3.470 |
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