Historical Price

Filter Dates:-
From To


Historical price from Nov 03, 2022 to Feb 03, 2023
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/01/2023 to 03/02/2023)
3.850 4.100 3.850 4.020 24,704,0004.020
Previous 2 weeks
(04/01/2023 to 17/01/2023)
3.770 4.100 3.720 3.850 43,921,5003.850
Previous 4 weeks
(05/12/2022 to 03/01/2023)
3.900 3.950 3.680 3.750 39,469,5003.750
Daily Historical Data
03/02/2023 4.040 4.050 3.980 4.020 1,606,3004.020
02/02/2023 3.960 4.050 3.930 4.040 2,838,7004.040
31/01/2023 4.010 4.030 3.950 3.960 4,128,4003.960
30/01/2023 3.990 4.060 3.970 4.060 2,690,2004.060
27/01/2023 4.080 4.080 3.920 3.990 2,762,6003.990
26/01/2023 3.960 4.080 3.940 4.080 931,7004.080
25/01/2023 4.100 4.100 3.930 3.960 1,652,7003.960
20/01/2023 3.980 4.100 3.900 4.100 4,204,5004.100
19/01/2023 3.900 3.990 3.900 3.980 2,422,9003.980
18/01/2023 3.850 3.910 3.850 3.910 1,466,0003.910
17/01/2023 3.830 3.860 3.810 3.850 2,339,1003.850
16/01/2023 3.860 3.860 3.820 3.830 429,3003.830
13/01/2023 3.840 3.860 3.810 3.850 1,795,2003.850
12/01/2023 3.750 3.880 3.750 3.840 4,271,9003.840
11/01/2023 3.730 3.780 3.730 3.750 2,507,9003.750
10/01/2023 3.770 3.790 3.720 3.740 1,423,9003.740
09/01/2023 3.790 3.810 3.730 3.770 1,466,8003.770
06/01/2023 3.760 3.800 3.740 3.790 1,238,2003.790
05/01/2023 3.750 3.780 3.730 3.750 1,372,0003.750
04/01/2023 3.770 3.810 3.720 3.750 2,373,2003.750
03/01/2023 3.850 3.850 3.750 3.750 1,504,2003.750
30/12/2022 3.890 3.950 3.820 3.840 3,620,2003.840
29/12/2022 3.850 3.900 3.830 3.890 2,828,7003.890
28/12/2022 3.860 3.880 3.800 3.850 1,517,2003.850
27/12/2022 3.820 3.870 3.820 3.860 873,6003.860
23/12/2022 3.760 3.830 3.760 3.810 1,483,6003.810
22/12/2022 3.770 3.800 3.720 3.800 345,4003.800
21/12/2022 3.800 3.810 3.770 3.780 783,3003.780
20/12/2022 3.780 3.840 3.760 3.800 858,5003.800
19/12/2022 3.700 3.800 3.700 3.780 989,9003.780
16/12/2022 3.750 3.750 3.680 3.730 3,619,5003.730
15/12/2022 3.870 3.900 3.720 3.750 4,825,3003.750
14/12/2022 3.850 3.900 3.840 3.880 2,219,5003.880
13/12/2022 3.870 3.890 3.850 3.860 1,263,1003.860
12/12/2022 3.850 3.880 3.840 3.880 1,423,6003.880
09/12/2022 3.850 3.900 3.850 3.880 1,269,1003.880
08/12/2022 3.880 3.880 3.830 3.850 1,634,4003.850
07/12/2022 3.880 3.900 3.850 3.880 3,322,3003.880
06/12/2022 3.840 3.900 3.840 3.880 3,571,9003.880
05/12/2022 3.900 3.900 3.830 3.890 1,516,2003.890
02/12/2022 3.950 3.950 3.890 3.900 2,359,2003.900
01/12/2022 3.850 3.980 3.850 3.950 2,368,4003.950
30/11/2022 3.850 3.930 3.820 3.840 37,107,8003.840
29/11/2022 3.910 3.970 3.760 3.910 7,238,3003.910
25/11/2022 4.050 4.060 3.900 3.970 6,495,5003.970
24/11/2022 3.680 4.130 3.680 4.110 10,665,1004.110
23/11/2022 3.710 3.760 3.650 3.660 2,606,3003.660
22/11/2022 3.830 3.840 3.720 3.730 1,635,5003.730
21/11/2022 3.800 3.900 3.670 3.900 2,827,8003.900
17/11/2022 3.790 3.830 3.740 3.830 1,215,7003.830
16/11/2022 3.720 3.810 3.710 3.810 1,867,8003.810
15/11/2022 3.760 3.800 3.710 3.740 2,007,6003.740
14/11/2022 3.850 3.850 3.750 3.780 1,633,3003.780
11/11/2022 3.880 3.920 3.820 3.840 2,885,1003.840
10/11/2022 3.820 3.870 3.780 3.860 1,058,3003.860
09/11/2022 3.870 3.870 3.780 3.860 1,670,0003.860
08/11/2022 3.890 3.890 3.760 3.850 1,713,0003.850
07/11/2022 3.800 3.890 3.770 3.890 1,870,0003.890
04/11/2022 3.700 3.800 3.680 3.790 1,529,0003.790
03/11/2022 3.840 3.840 3.690 3.700 1,951,3003.700

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