Historical Price

Filter Dates:-
From To


Historical price from Feb 21, 2024 to May 20, 2024
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/05/2024 to 20/05/2024)
3.600 3.800 3.520 3.790 27,979,1003.790
Previous 2 weeks
(22/04/2024 to 06/05/2024)
3.500 3.800 3.460 3.590 51,535,8003.590
Previous 4 weeks
(20/03/2024 to 19/04/2024)
3.500 3.600 3.350 3.500 47,158,5003.500
Daily Historical Data
20/05/2024 3.750 3.800 3.750 3.790 3,290,3003.790
17/05/2024 3.620 3.770 3.620 3.720 4,192,8003.720
16/05/2024 3.600 3.630 3.600 3.620 1,381,2003.620
15/05/2024 3.650 3.650 3.600 3.600 1,658,2003.600
14/05/2024 3.620 3.680 3.590 3.660 3,596,3003.660
13/05/2024 3.600 3.650 3.560 3.610 1,582,9003.610
10/05/2024 3.540 3.640 3.520 3.600 2,384,8003.600
09/05/2024 3.600 3.610 3.520 3.530 2,233,1003.530
08/05/2024 3.600 3.670 3.580 3.600 3,841,5003.600
07/05/2024 3.600 3.640 3.600 3.600 3,818,0003.600
06/05/2024 3.600 3.620 3.580 3.590 2,321,2003.590
03/05/2024 3.670 3.670 3.600 3.600 1,061,5003.600
02/05/2024 3.680 3.690 3.630 3.660 1,375,9003.660
30/04/2024 3.650 3.700 3.650 3.670 3,763,3003.670
29/04/2024 3.600 3.680 3.590 3.640 4,250,4003.640
26/04/2024 3.560 3.600 3.550 3.580 2,907,7003.580
25/04/2024 3.560 3.580 3.550 3.560 1,970,6003.560
24/04/2024 3.480 3.590 3.480 3.560 2,724,6003.560
23/04/2024 3.520 3.540 3.460 3.480 2,319,7003.480
22/04/2024 3.500 3.530 3.500 3.520 861,8003.520
19/04/2024 3.500 3.520 3.500 3.500 1,700,1003.500
18/04/2024 3.460 3.520 3.430 3.500 1,736,4003.500
17/04/2024 3.470 3.500 3.450 3.460 1,645,2003.460
16/04/2024 3.460 3.490 3.440 3.470 1,713,3003.470
15/04/2024 3.470 3.480 3.450 3.460 2,654,0003.460
12/04/2024 3.530 3.530 3.470 3.500 2,899,8003.500
09/04/2024 3.580 3.580 3.510 3.520 1,543,1003.520
08/04/2024 3.560 3.600 3.530 3.570 2,395,4003.570
05/04/2024 3.440 3.570 3.430 3.550 3,167,6003.550
04/04/2024 3.430 3.470 3.420 3.460 628,2003.460
03/04/2024 3.460 3.460 3.420 3.420 2,140,8003.420
02/04/2024 3.420 3.460 3.380 3.460 1,768,0003.460
01/04/2024 3.380 3.440 3.380 3.420 2,413,0003.420
29/03/2024 3.380 3.420 3.350 3.370 4,812,5003.370
27/03/2024 3.400 3.420 3.350 3.370 3,447,7003.370
26/03/2024 3.480 3.480 3.380 3.400 5,475,4003.400
25/03/2024 3.510 3.510 3.470 3.470 1,704,0003.470
22/03/2024 3.510 3.520 3.480 3.510 2,497,6003.510
21/03/2024 3.520 3.530 3.500 3.510 1,959,9003.510
20/03/2024 3.500 3.530 3.500 3.510 856,5003.510
19/03/2024 3.520 3.530 3.490 3.490 1,814,5003.490
18/03/2024 3.580 3.580 3.500 3.520 2,957,7003.520
15/03/2024 3.590 3.600 3.530 3.570 4,923,6003.570
14/03/2024 3.560 3.590 3.540 3.590 1,524,0003.590
13/03/2024 3.630 3.630 3.540 3.540 1,345,6003.540
12/03/2024 3.550 3.650 3.530 3.630 2,886,5003.630
11/03/2024 3.500 3.570 3.500 3.550 1,822,4003.550
08/03/2024 3.550 3.550 3.480 3.500 1,638,5003.500
07/03/2024 3.640 3.640 3.550 3.580 1,946,9003.580
06/03/2024 3.620 3.630 3.580 3.590 1,370,3003.590
05/03/2024 3.690 3.690 3.560 3.620 3,752,3003.620
04/03/2024 3.700 3.720 3.680 3.690 1,201,9003.690
01/03/2024 3.740 3.750 3.680 3.680 2,070,7003.680
29/02/2024 3.790 3.790 3.720 3.720 6,965,8003.720
28/02/2024 3.830 3.830 3.770 3.770 1,149,8003.770
27/02/2024 3.770 3.830 3.740 3.830 2,766,6003.830
26/02/2024 3.780 3.800 3.760 3.770 1,475,3003.770
23/02/2024 3.800 3.810 3.770 3.780 2,077,0003.780
22/02/2024 3.800 3.810 3.790 3.810 1,749,7003.810
21/02/2024 3.880 3.880 3.790 3.790 2,256,6003.790

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