Historical Price
Historical price from Dec 19, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
3.690 | 3.690 | 3.480 | 3.520 | 24,167,800 | 3.520 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
3.800 | 3.880 | 3.480 | 3.690 | 50,128,100 | 3.690 |
Previous 4 weeks (18/01/2024 to 19/02/2024) |
3.790 | 3.850 | 3.750 | 3.790 | 33,297,600 | 3.790 |
Daily Historical Data | ||||||
18/03/2024 | 3.580 | 3.580 | 3.500 | 3.520 | 2,957,700 | 3.520 |
15/03/2024 | 3.590 | 3.600 | 3.530 | 3.570 | 4,923,600 | 3.570 |
14/03/2024 | 3.560 | 3.590 | 3.540 | 3.590 | 1,524,000 | 3.590 |
13/03/2024 | 3.630 | 3.630 | 3.540 | 3.540 | 1,345,600 | 3.540 |
12/03/2024 | 3.550 | 3.650 | 3.530 | 3.630 | 2,886,500 | 3.630 |
11/03/2024 | 3.500 | 3.570 | 3.500 | 3.550 | 1,822,400 | 3.550 |
08/03/2024 | 3.550 | 3.550 | 3.480 | 3.500 | 1,638,500 | 3.500 |
07/03/2024 | 3.640 | 3.640 | 3.550 | 3.580 | 1,946,900 | 3.580 |
06/03/2024 | 3.620 | 3.630 | 3.580 | 3.590 | 1,370,300 | 3.590 |
05/03/2024 | 3.690 | 3.690 | 3.560 | 3.620 | 3,752,300 | 3.620 |
04/03/2024 | 3.700 | 3.720 | 3.680 | 3.690 | 1,201,900 | 3.690 |
01/03/2024 | 3.740 | 3.750 | 3.680 | 3.680 | 2,070,700 | 3.680 |
29/02/2024 | 3.790 | 3.790 | 3.720 | 3.720 | 6,965,800 | 3.720 |
28/02/2024 | 3.830 | 3.830 | 3.770 | 3.770 | 1,149,800 | 3.770 |
27/02/2024 | 3.770 | 3.830 | 3.740 | 3.830 | 2,766,600 | 3.830 |
26/02/2024 | 3.780 | 3.800 | 3.760 | 3.770 | 1,475,300 | 3.770 |
23/02/2024 | 3.800 | 3.810 | 3.770 | 3.780 | 2,077,000 | 3.780 |
22/02/2024 | 3.800 | 3.810 | 3.790 | 3.810 | 1,749,700 | 3.810 |
21/02/2024 | 3.880 | 3.880 | 3.790 | 3.790 | 2,256,600 | 3.790 |
20/02/2024 | 3.800 | 3.870 | 3.790 | 3.860 | 4,246,900 | 3.860 |
19/02/2024 | 3.780 | 3.800 | 3.780 | 3.790 | 1,869,000 | 3.790 |
16/02/2024 | 3.780 | 3.800 | 3.770 | 3.780 | 2,425,400 | 3.780 |
15/02/2024 | 3.790 | 3.800 | 3.760 | 3.770 | 1,972,900 | 3.770 |
14/02/2024 | 3.800 | 3.820 | 3.770 | 3.780 | 1,447,500 | 3.780 |
13/02/2024 | 3.770 | 3.830 | 3.770 | 3.810 | 1,283,800 | 3.810 |
09/02/2024 | 3.760 | 3.780 | 3.760 | 3.760 | 324,700 | 3.760 |
08/02/2024 | 3.780 | 3.790 | 3.750 | 3.760 | 2,431,800 | 3.760 |
07/02/2024 | 3.770 | 3.790 | 3.760 | 3.780 | 1,198,200 | 3.780 |
06/02/2024 | 3.780 | 3.800 | 3.770 | 3.780 | 1,026,900 | 3.780 |
05/02/2024 | 3.830 | 3.830 | 3.780 | 3.780 | 1,157,700 | 3.780 |
02/02/2024 | 3.800 | 3.850 | 3.790 | 3.820 | 1,707,900 | 3.820 |
31/01/2024 | 3.800 | 3.830 | 3.780 | 3.800 | 1,694,300 | 3.800 |
30/01/2024 | 3.830 | 3.840 | 3.780 | 3.780 | 1,456,800 | 3.780 |
29/01/2024 | 3.810 | 3.840 | 3.800 | 3.820 | 1,626,300 | 3.820 |
26/01/2024 | 3.830 | 3.830 | 3.800 | 3.810 | 2,434,300 | 3.810 |
24/01/2024 | 3.790 | 3.820 | 3.790 | 3.820 | 1,087,300 | 3.820 |
23/01/2024 | 3.810 | 3.820 | 3.780 | 3.810 | 1,214,200 | 3.810 |
22/01/2024 | 3.770 | 3.810 | 3.760 | 3.790 | 2,861,900 | 3.790 |
19/01/2024 | 3.770 | 3.800 | 3.760 | 3.770 | 1,684,000 | 3.770 |
18/01/2024 | 3.790 | 3.810 | 3.760 | 3.770 | 2,392,700 | 3.770 |
17/01/2024 | 3.830 | 3.850 | 3.790 | 3.790 | 1,631,600 | 3.790 |
16/01/2024 | 3.870 | 3.880 | 3.820 | 3.830 | 1,152,500 | 3.830 |
15/01/2024 | 3.850 | 3.890 | 3.850 | 3.860 | 3,159,500 | 3.860 |
12/01/2024 | 3.840 | 3.870 | 3.840 | 3.860 | 685,100 | 3.860 |
11/01/2024 | 3.880 | 3.880 | 3.820 | 3.830 | 1,320,500 | 3.830 |
10/01/2024 | 3.860 | 3.880 | 3.850 | 3.860 | 1,059,400 | 3.860 |
09/01/2024 | 3.850 | 3.900 | 3.830 | 3.870 | 1,719,700 | 3.870 |
08/01/2024 | 3.860 | 3.870 | 3.830 | 3.840 | 933,100 | 3.840 |
05/01/2024 | 3.830 | 3.870 | 3.820 | 3.860 | 1,074,100 | 3.860 |
04/01/2024 | 3.820 | 3.830 | 3.790 | 3.830 | 2,417,500 | 3.830 |
03/01/2024 | 3.830 | 3.840 | 3.750 | 3.820 | 1,922,500 | 3.820 |
02/01/2024 | 3.840 | 3.840 | 3.790 | 3.810 | 1,933,100 | 3.810 |
29/12/2023 | 3.870 | 3.890 | 3.850 | 3.850 | 1,227,700 | 3.850 |
28/12/2023 | 3.890 | 3.910 | 3.840 | 3.860 | 1,437,000 | 3.860 |
27/12/2023 | 3.840 | 3.930 | 3.840 | 3.900 | 1,246,100 | 3.900 |
26/12/2023 | 3.850 | 3.860 | 3.830 | 3.840 | 289,800 | 3.840 |
22/12/2023 | 3.870 | 3.870 | 3.830 | 3.850 | 1,136,700 | 3.850 |
21/12/2023 | 3.900 | 3.900 | 3.860 | 3.860 | 1,024,900 | 3.860 |
20/12/2023 | 3.870 | 3.910 | 3.870 | 3.890 | 1,191,200 | 3.890 |
19/12/2023 | 3.870 | 3.880 | 3.850 | 3.860 | 988,300 | 3.860 |
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