Historical Price
Historical price from Sep 14, 2023 to Dec 08, 2023
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (27/11/2023 to 08/12/2023) |
4.000 | 4.010 | 3.850 | 3.860 | 19,840,800 | 3.860 |
| Previous 2 weeks (10/11/2023 to 24/11/2023) |
4.020 | 4.150 | 3.850 | 4.010 | 30,894,500 | 4.010 |
| Previous 4 weeks (13/10/2023 to 09/11/2023) |
4.040 | 4.100 | 3.920 | 4.030 | 27,360,300 | 4.030 |
| Daily Historical Data | ||||||
| 08/12/2023 | 3.930 | 3.930 | 3.860 | 3.860 | 1,155,800 | 3.860 |
| 07/12/2023 | 3.950 | 3.950 | 3.890 | 3.910 | 1,273,600 | 3.910 |
| 06/12/2023 | 3.950 | 3.980 | 3.910 | 3.930 | 1,414,300 | 3.930 |
| 05/12/2023 | 3.950 | 3.960 | 3.910 | 3.950 | 750,700 | 3.950 |
| 04/12/2023 | 3.960 | 3.970 | 3.930 | 3.950 | 643,800 | 3.950 |
| 01/12/2023 | 3.900 | 3.980 | 3.870 | 3.960 | 994,500 | 3.960 |
| 30/11/2023 | 3.900 | 3.920 | 3.850 | 3.900 | 7,131,200 | 3.900 |
| 29/11/2023 | 3.990 | 3.990 | 3.900 | 3.900 | 3,261,200 | 3.900 |
| 28/11/2023 | 3.950 | 3.980 | 3.930 | 3.970 | 2,495,500 | 3.970 |
| 27/11/2023 | 4.000 | 4.010 | 3.940 | 3.950 | 720,200 | 3.950 |
| 24/11/2023 | 4.010 | 4.050 | 4.000 | 4.010 | 608,200 | 4.010 |
| 23/11/2023 | 4.040 | 4.060 | 4.000 | 4.010 | 685,000 | 4.010 |
| 22/11/2023 | 4.100 | 4.100 | 4.050 | 4.050 | 665,100 | 4.050 |
| 21/11/2023 | 4.110 | 4.110 | 4.060 | 4.100 | 1,744,400 | 4.100 |
| 20/11/2023 | 4.060 | 4.110 | 4.050 | 4.110 | 654,200 | 4.110 |
| 17/11/2023 | 4.060 | 4.090 | 4.060 | 4.080 | 412,600 | 4.080 |
| 16/11/2023 | 4.100 | 4.120 | 4.040 | 4.080 | 1,557,000 | 4.080 |
| 15/11/2023 | 4.080 | 4.150 | 4.080 | 4.100 | 2,252,800 | 4.100 |
| 14/11/2023 | 4.030 | 4.110 | 4.030 | 4.080 | 1,804,900 | 4.080 |
| 10/11/2023 | 4.020 | 4.060 | 4.010 | 4.030 | 669,500 | 4.030 |
| 09/11/2023 | 4.100 | 4.100 | 4.030 | 4.030 | 977,000 | 4.030 |
| 08/11/2023 | 4.060 | 4.100 | 4.050 | 4.100 | 206,100 | 4.100 |
| 07/11/2023 | 4.050 | 4.090 | 4.030 | 4.080 | 1,931,700 | 4.080 |
| 06/11/2023 | 4.030 | 4.100 | 4.030 | 4.090 | 2,442,400 | 4.090 |
| 03/11/2023 | 4.020 | 4.060 | 3.990 | 4.030 | 1,362,800 | 4.030 |
| 02/11/2023 | 3.980 | 4.030 | 3.950 | 4.000 | 2,053,600 | 4.000 |
| 01/11/2023 | 3.950 | 4.000 | 3.930 | 4.000 | 1,281,400 | 4.000 |
| 31/10/2023 | 3.950 | 3.970 | 3.930 | 3.960 | 727,000 | 3.960 |
| 30/10/2023 | 3.950 | 3.950 | 3.920 | 3.940 | 1,238,900 | 3.940 |
| 27/10/2023 | 3.980 | 3.980 | 3.950 | 3.950 | 903,500 | 3.950 |
| 26/10/2023 | 3.980 | 3.990 | 3.940 | 3.960 | 1,148,200 | 3.960 |
| 25/10/2023 | 3.930 | 4.000 | 3.930 | 3.980 | 884,200 | 3.980 |
| 24/10/2023 | 3.980 | 3.980 | 3.920 | 3.940 | 1,446,000 | 3.940 |
| 23/10/2023 | 4.000 | 4.000 | 3.920 | 3.940 | 2,253,500 | 3.940 |
| 20/10/2023 | 3.950 | 4.000 | 3.930 | 4.000 | 2,192,100 | 4.000 |
| 19/10/2023 | 3.980 | 4.000 | 3.930 | 3.960 | 1,925,600 | 3.960 |
| 18/10/2023 | 4.000 | 4.000 | 3.980 | 3.990 | 884,900 | 3.990 |
| 17/10/2023 | 3.980 | 4.000 | 3.970 | 4.000 | 871,800 | 4.000 |
| 16/10/2023 | 4.000 | 4.010 | 3.970 | 3.990 | 1,594,100 | 3.990 |
| 13/10/2023 | 4.040 | 4.040 | 3.990 | 3.990 | 1,035,500 | 3.990 |
| 12/10/2023 | 4.010 | 4.050 | 4.000 | 4.040 | 2,482,800 | 4.040 |
| 11/10/2023 | 3.990 | 4.000 | 3.970 | 4.000 | 1,550,000 | 4.000 |
| 10/10/2023 | 3.960 | 4.020 | 3.960 | 4.000 | 1,193,700 | 4.000 |
| 09/10/2023 | 4.000 | 4.000 | 3.960 | 3.960 | 780,300 | 3.960 |
| 06/10/2023 | 3.960 | 4.010 | 3.960 | 3.990 | 1,438,100 | 3.990 |
| 05/10/2023 | 3.960 | 4.020 | 3.960 | 3.980 | 2,354,300 | 3.980 |
| 04/10/2023 | 4.030 | 4.080 | 3.950 | 3.990 | 5,262,600 | 3.990 |
| 03/10/2023 | 4.040 | 4.080 | 4.020 | 4.040 | 5,115,600 | 4.040 |
| 02/10/2023 | 4.020 | 4.040 | 3.980 | 4.030 | 1,304,000 | 4.030 |
| 29/09/2023 | 4.030 | 4.060 | 4.000 | 4.040 | 2,628,300 | 4.040 |
| 27/09/2023 | 4.060 | 4.060 | 4.010 | 4.040 | 1,588,600 | 4.040 |
| 26/09/2023 | 4.080 | 4.130 | 4.040 | 4.080 | 2,247,100 | 4.080 |
| 25/09/2023 | 4.030 | 4.100 | 4.030 | 4.080 | 930,000 | 4.080 |
| 22/09/2023 | 4.010 | 4.070 | 4.010 | 4.040 | 1,901,200 | 4.040 |
| 21/09/2023 | 4.060 | 4.060 | 4.010 | 4.040 | 2,011,700 | 4.040 |
| 20/09/2023 | 4.080 | 4.110 | 4.050 | 4.050 | 1,199,300 | 4.050 |
| 19/09/2023 | 4.120 | 4.120 | 4.070 | 4.090 | 1,639,100 | 4.090 |
| 18/09/2023 | 4.100 | 4.170 | 4.090 | 4.130 | 2,257,100 | 4.130 |
| 15/09/2023 | 4.210 | 4.260 | 4.090 | 4.120 | 38,852,200 | 4.120 |
| 14/09/2023 | 4.210 | 4.270 | 4.150 | 4.240 | 4,856,600 | 4.240 |
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