Historical Price

Filter Dates:-
From To


Historical price from Jun 30, 2022 to Sep 26, 2022
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/09/2022 to 26/09/2022)
3.840 3.870 3.470 3.510 15,835,1003.510
Previous 2 weeks
(26/08/2022 to 09/09/2022)
3.910 3.940 3.470 3.840 33,010,1003.840
Previous 4 weeks
(29/07/2022 to 25/08/2022)
3.610 4.020 3.580 3.910 40,088,5003.910
Daily Historical Data
26/09/2022 3.580 3.590 3.470 3.510 1,602,7003.510
23/09/2022 3.680 3.680 3.600 3.600 1,188,0003.600
22/09/2022 3.720 3.720 3.630 3.680 795,9003.680
21/09/2022 3.760 3.760 3.660 3.680 1,874,4003.680
20/09/2022 3.650 3.780 3.650 3.710 1,885,0003.710
19/09/2022 3.780 3.820 3.640 3.640 2,598,0003.640
15/09/2022 3.760 3.800 3.730 3.780 3,619,2003.780
14/09/2022 3.850 3.850 3.740 3.750 1,117,3003.750
13/09/2022 3.840 3.870 3.780 3.870 764,9003.870
12/09/2022 3.840 3.840 3.810 3.840 389,7003.840
09/09/2022 3.830 3.850 3.820 3.840 384,2003.840
08/09/2022 3.760 3.840 3.750 3.820 1,232,0003.820
07/09/2022 3.730 3.780 3.730 3.760 746,2003.760
06/09/2022 3.700 3.900 3.700 3.750 3,309,2003.750
05/09/2022 3.740 3.740 3.690 3.690 385,4003.690
02/09/2022 3.730 3.770 3.700 3.730 846,1003.730
01/09/2022 3.780 3.800 3.700 3.710 2,311,3003.710
30/08/2022 3.800 3.870 3.780 3.850 4,879,7003.850
29/08/2022 3.830 3.860 3.750 3.850 1,428,6003.850
26/08/2022 3.910 3.940 3.830 3.910 1,652,3003.910
25/08/2022 3.790 3.920 3.790 3.910 1,639,0003.910
24/08/2022 3.820 3.850 3.710 3.740 905,0003.740
23/08/2022 3.800 3.840 3.750 3.820 1,315,1003.820
22/08/2022 3.840 3.840 3.780 3.800 905,6003.800
19/08/2022 3.940 3.960 3.830 3.840 2,038,2003.840
18/08/2022 3.920 3.950 3.890 3.940 2,818,4003.940
17/08/2022 3.980 4.020 3.920 3.950 2,270,6003.950
16/08/2022 3.840 3.980 3.800 3.980 3,547,7003.980
15/08/2022 3.790 3.850 3.790 3.830 1,627,8003.830
12/08/2022 3.790 3.810 3.760 3.790 1,133,5003.790
11/08/2022 3.790 3.790 3.750 3.790 3,165,7003.790
10/08/2022 3.740 3.800 3.700 3.800 1,959,3003.800
09/08/2022 3.700 3.740 3.660 3.740 852,7003.740
08/08/2022 3.780 3.780 3.700 3.700 968,1003.700
05/08/2022 3.790 3.790 3.720 3.780 2,837,4003.780
04/08/2022 3.660 3.800 3.650 3.800 3,590,9003.800
03/08/2022 3.620 3.650 3.610 3.630 1,818,9003.630
02/08/2022 3.630 3.720 3.620 3.650 1,449,0003.650
01/08/2022 3.680 3.680 3.580 3.650 1,590,3003.650
29/07/2022 3.610 3.710 3.610 3.670 3,655,3003.670
28/07/2022 3.480 3.660 3.470 3.620 3,568,7003.620
27/07/2022 3.370 3.500 3.370 3.470 1,078,3003.470
26/07/2022 3.490 3.510 3.390 3.390 1,662,3003.390
25/07/2022 3.530 3.530 3.450 3.490 1,376,4003.490
22/07/2022 3.400 3.580 3.400 3.530 4,633,7003.530
21/07/2022 3.400 3.430 3.360 3.420 1,434,2003.420
20/07/2022 3.350 3.390 3.330 3.390 759,3003.390
19/07/2022 3.340 3.340 3.220 3.340 2,070,5003.340
18/07/2022 3.350 3.350 3.300 3.340 1,164,3003.340
15/07/2022 3.360 3.360 3.310 3.340 491,0003.340
14/07/2022 3.330 3.360 3.300 3.350 1,500,5003.350
13/07/2022 3.380 3.380 3.320 3.330 1,594,3003.330
12/07/2022 3.380 3.390 3.330 3.370 1,698,6003.370
08/07/2022 3.300 3.390 3.300 3.370 2,418,8003.370
07/07/2022 3.280 3.380 3.270 3.340 2,936,6003.340
06/07/2022 3.280 3.310 3.220 3.260 1,990,3003.260
05/07/2022 3.300 3.310 3.240 3.270 1,325,1003.270
04/07/2022 3.330 3.340 3.280 3.300 2,063,6003.300
01/07/2022 3.300 3.350 3.290 3.310 1,755,6003.310
30/06/2022 3.330 3.380 3.300 3.300 4,697,8003.300

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