Historical Price

Filter Dates:-
From To


Historical price from Jun 23, 2020 to Sep 18, 2020
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/09/2020 to 18/09/2020)
5.040 5.160 4.990 5.140 14,424,7005.140
Previous 2 weeks
(19/08/2020 to 03/09/2020)
5.010 5.160 4.950 5.040 41,897,1005.040
Previous 4 weeks
(21/07/2020 to 18/08/2020)
5.280 5.350 4.970 5.010 29,236,8005.010
Daily Historical Data
18/09/2020 5.050 5.140 5.040 5.140 3,123,7005.140
17/09/2020 5.100 5.100 5.000 5.050 1,341,1005.050
15/09/2020 5.070 5.150 5.030 5.130 940,9005.130
14/09/2020 5.080 5.080 5.020 5.070 618,5005.070
11/09/2020 5.060 5.120 4.990 5.080 1,869,3005.080
10/09/2020 5.090 5.150 5.040 5.120 2,846,1005.120
09/09/2020 5.100 5.130 5.040 5.040 902,6005.040
08/09/2020 5.100 5.160 5.030 5.160 1,140,3005.160
07/09/2020 5.010 5.100 5.010 5.100 371,6005.100
04/09/2020 5.040 5.100 4.990 5.050 1,270,6005.050
03/09/2020 5.050 5.100 4.950 5.040 2,751,3005.040
02/09/2020 5.060 5.130 5.020 5.100 1,579,7005.100
01/09/2020 5.040 5.100 5.000 5.060 3,626,4005.060
28/08/2020 5.080 5.080 4.970 5.000 9,149,0005.000
27/08/2020 5.080 5.090 5.000 5.060 1,852,7005.060
26/08/2020 5.120 5.120 5.000 5.080 2,205,5005.080
25/08/2020 5.060 5.110 5.030 5.090 1,513,7005.090
24/08/2020 5.000 5.080 4.980 5.030 1,097,4005.030
21/08/2020 4.990 5.020 4.990 5.000 1,645,2005.000
19/08/2020 5.010 5.040 4.960 4.980 2,051,5004.980
18/08/2020 5.110 5.160 4.970 5.010 2,727,6005.010
17/08/2020 5.120 5.180 5.090 5.100 1,498,0005.100
14/08/2020 5.160 5.190 5.090 5.120 2,498,7005.120
13/08/2020 5.140 5.160 5.100 5.140 804,2005.140
12/08/2020 5.110 5.140 5.090 5.120 453,3005.120
11/08/2020 5.150 5.180 5.080 5.090 1,455,9005.090
10/08/2020 5.190 5.190 5.140 5.180 485,2005.180
07/08/2020 5.190 5.250 5.140 5.180 1,277,3005.180
06/08/2020 5.170 5.250 5.160 5.250 994,2005.250
05/08/2020 5.150 5.180 5.090 5.150 1,273,3005.150
04/08/2020 5.220 5.230 5.130 5.130 1,997,9005.130
03/08/2020 5.300 5.320 5.180 5.210 1,901,0005.210
30/07/2020 5.280 5.330 5.210 5.300 2,389,1005.300
29/07/2020 5.250 5.340 5.220 5.330 2,756,6005.330
28/07/2020 5.210 5.290 5.210 5.270 1,374,2005.270
27/07/2020 5.300 5.300 5.170 5.190 722,5005.190
24/07/2020 5.330 5.330 5.210 5.250 969,3005.250
23/07/2020 5.240 5.330 5.240 5.290 863,6005.290
22/07/2020 5.320 5.350 5.230 5.280 1,513,0005.280
21/07/2020 5.280 5.340 5.250 5.310 1,281,9005.310
20/07/2020 5.370 5.370 5.250 5.300 1,325,0005.300
17/07/2020 5.380 5.380 5.320 5.380 4,895,6005.380
16/07/2020 5.350 5.380 5.330 5.360 657,4005.360
15/07/2020 5.320 5.390 5.320 5.350 5,048,1005.350
14/07/2020 5.330 5.390 5.300 5.350 1,088,9005.350
13/07/2020 5.300 5.390 5.260 5.350 1,428,1005.350
10/07/2020 5.280 5.350 5.250 5.320 1,938,7005.320
09/07/2020 5.300 5.300 5.250 5.280 3,595,5005.280
08/07/2020 5.200 5.320 5.190 5.290 1,508,0005.290
07/07/2020 5.290 5.310 5.170 5.170 3,375,2005.170
06/07/2020 5.290 5.320 5.270 5.310 1,944,9005.310
03/07/2020 5.350 5.350 5.280 5.290 840,6005.290
02/07/2020 5.300 5.360 5.270 5.340 3,617,6005.340
01/07/2020 5.370 5.370 5.290 5.300 1,575,8005.300
30/06/2020 5.370 5.390 5.350 5.370 1,986,7005.370
29/06/2020 5.350 5.420 5.280 5.320 2,412,9005.320
26/06/2020 5.320 5.370 5.300 5.340 509,3005.340
25/06/2020 5.300 5.320 5.290 5.300 1,994,9005.300
24/06/2020 5.350 5.360 5.310 5.330 1,455,5005.330
23/06/2020 5.350 5.400 5.310 5.400 938,8005.400

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