Historical Price
Historical price from Sep 07, 2020 to Dec 01, 2020
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18/11/2020 to 01/12/2020) |
5.200 | 5.210 | 4.900 | 4.940 | 17,731,400 | 4.940 |
| Previous 2 weeks (04/11/2020 to 17/11/2020) |
4.930 | 5.300 | 4.860 | 5.200 | 33,804,100 | 5.200 |
| Previous 4 weeks (06/10/2020 to 03/11/2020) |
4.900 | 5.120 | 4.750 | 4.890 | 23,772,600 | 4.890 |
| Daily Historical Data | ||||||
| 01/12/2020 | 4.950 | 5.010 | 4.930 | 4.940 | 2,059,300 | 4.940 |
| 30/11/2020 | 5.040 | 5.080 | 4.900 | 4.900 | 7,495,300 | 4.900 |
| 27/11/2020 | 5.140 | 5.140 | 5.020 | 5.020 | 1,821,000 | 5.020 |
| 26/11/2020 | 5.160 | 5.210 | 5.130 | 5.160 | 722,800 | 5.160 |
| 25/11/2020 | 5.120 | 5.160 | 5.110 | 5.160 | 322,900 | 5.160 |
| 24/11/2020 | 5.120 | 5.160 | 5.100 | 5.100 | 528,300 | 5.100 |
| 23/11/2020 | 5.100 | 5.180 | 5.080 | 5.120 | 1,121,200 | 5.120 |
| 20/11/2020 | 5.050 | 5.140 | 5.040 | 5.110 | 743,600 | 5.110 |
| 19/11/2020 | 5.170 | 5.170 | 5.050 | 5.050 | 1,461,800 | 5.050 |
| 18/11/2020 | 5.200 | 5.210 | 5.100 | 5.130 | 1,455,200 | 5.130 |
| 17/11/2020 | 5.180 | 5.200 | 5.120 | 5.200 | 636,200 | 5.200 |
| 16/11/2020 | 5.150 | 5.200 | 5.100 | 5.140 | 1,056,200 | 5.140 |
| 13/11/2020 | 5.100 | 5.230 | 5.100 | 5.200 | 762,100 | 5.200 |
| 12/11/2020 | 5.190 | 5.240 | 5.120 | 5.200 | 2,828,900 | 5.200 |
| 11/11/2020 | 5.260 | 5.260 | 5.110 | 5.190 | 1,232,700 | 5.190 |
| 10/11/2020 | 5.280 | 5.280 | 5.180 | 5.200 | 3,074,100 | 5.200 |
| 09/11/2020 | 5.150 | 5.300 | 5.110 | 5.300 | 1,955,800 | 5.300 |
| 06/11/2020 | 5.000 | 5.150 | 4.980 | 5.150 | 2,525,800 | 5.150 |
| 05/11/2020 | 4.930 | 5.030 | 4.930 | 5.020 | 1,402,700 | 5.020 |
| 04/11/2020 | 4.930 | 4.940 | 4.860 | 4.930 | 598,200 | 4.930 |
| 03/11/2020 | 4.840 | 4.920 | 4.830 | 4.890 | 717,000 | 4.890 |
| 02/11/2020 | 4.800 | 4.850 | 4.760 | 4.840 | 813,700 | 4.840 |
| 30/10/2020 | 4.930 | 4.930 | 4.750 | 4.800 | 2,391,600 | 4.800 |
| 28/10/2020 | 4.950 | 4.990 | 4.900 | 4.920 | 1,191,000 | 4.920 |
| 27/10/2020 | 4.950 | 4.980 | 4.930 | 4.960 | 1,879,500 | 4.960 |
| 26/10/2020 | 4.950 | 5.000 | 4.920 | 4.930 | 1,239,800 | 4.930 |
| 23/10/2020 | 4.990 | 4.990 | 4.940 | 4.980 | 250,600 | 4.980 |
| 22/10/2020 | 4.920 | 4.990 | 4.910 | 4.990 | 975,700 | 4.990 |
| 21/10/2020 | 4.920 | 4.980 | 4.910 | 4.920 | 900,300 | 4.920 |
| 20/10/2020 | 4.960 | 5.000 | 4.910 | 4.910 | 676,800 | 4.910 |
| 19/10/2020 | 4.950 | 4.980 | 4.920 | 4.960 | 1,027,100 | 4.960 |
| 16/10/2020 | 5.020 | 5.030 | 4.920 | 4.920 | 1,067,900 | 4.920 |
| 15/10/2020 | 5.000 | 5.060 | 5.000 | 5.020 | 1,111,900 | 5.020 |
| 14/10/2020 | 5.100 | 5.100 | 5.020 | 5.030 | 1,691,900 | 5.030 |
| 13/10/2020 | 4.980 | 5.120 | 4.980 | 5.120 | 826,100 | 5.120 |
| 12/10/2020 | 5.050 | 5.080 | 4.990 | 5.030 | 701,000 | 5.030 |
| 09/10/2020 | 5.090 | 5.100 | 5.010 | 5.050 | 1,580,400 | 5.050 |
| 08/10/2020 | 5.000 | 5.100 | 5.000 | 5.090 | 1,337,100 | 5.090 |
| 07/10/2020 | 5.040 | 5.040 | 4.980 | 5.030 | 2,344,600 | 5.030 |
| 06/10/2020 | 4.900 | 5.070 | 4.900 | 5.040 | 1,048,600 | 5.040 |
| 05/10/2020 | 4.940 | 4.960 | 4.890 | 4.900 | 1,164,500 | 4.900 |
| 02/10/2020 | 5.030 | 5.050 | 4.910 | 4.920 | 910,800 | 4.920 |
| 01/10/2020 | 5.020 | 5.060 | 5.020 | 5.030 | 358,700 | 5.030 |
| 30/09/2020 | 4.970 | 5.090 | 4.940 | 5.080 | 1,838,700 | 5.080 |
| 29/09/2020 | 4.990 | 5.000 | 4.950 | 4.950 | 3,208,800 | 4.950 |
| 28/09/2020 | 5.010 | 5.010 | 4.940 | 4.970 | 1,222,800 | 4.970 |
| 25/09/2020 | 5.000 | 5.000 | 4.940 | 4.970 | 1,412,900 | 4.970 |
| 24/09/2020 | 5.050 | 5.050 | 4.960 | 4.960 | 1,646,000 | 4.960 |
| 23/09/2020 | 5.050 | 5.050 | 5.000 | 5.050 | 910,400 | 5.050 |
| 22/09/2020 | 5.020 | 5.110 | 5.020 | 5.040 | 931,100 | 5.040 |
| 21/09/2020 | 5.140 | 5.140 | 5.020 | 5.020 | 1,585,800 | 5.020 |
| 18/09/2020 | 5.050 | 5.140 | 5.040 | 5.140 | 3,123,700 | 5.140 |
| 17/09/2020 | 5.100 | 5.100 | 5.000 | 5.050 | 1,341,100 | 5.050 |
| 15/09/2020 | 5.070 | 5.150 | 5.030 | 5.130 | 940,900 | 5.130 |
| 14/09/2020 | 5.080 | 5.080 | 5.020 | 5.070 | 618,500 | 5.070 |
| 11/09/2020 | 5.060 | 5.120 | 4.990 | 5.080 | 1,869,300 | 5.080 |
| 10/09/2020 | 5.090 | 5.150 | 5.040 | 5.120 | 2,846,100 | 5.120 |
| 09/09/2020 | 5.100 | 5.130 | 5.040 | 5.040 | 902,600 | 5.040 |
| 08/09/2020 | 5.100 | 5.160 | 5.030 | 5.160 | 1,140,300 | 5.160 |
| 07/09/2020 | 5.010 | 5.100 | 5.010 | 5.100 | 371,600 | 5.100 |
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