Historical Price

Filter Dates:-
From To


Historical price from Sep 07, 2020 to Dec 01, 2020
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/11/2020 to 01/12/2020)
5.200 5.210 4.900 4.940 17,731,4004.940
Previous 2 weeks
(04/11/2020 to 17/11/2020)
4.930 5.300 4.860 5.200 33,804,1005.200
Previous 4 weeks
(06/10/2020 to 03/11/2020)
4.900 5.120 4.750 4.890 23,772,6004.890
Daily Historical Data
01/12/2020 4.950 5.010 4.930 4.940 2,059,3004.940
30/11/2020 5.040 5.080 4.900 4.900 7,495,3004.900
27/11/2020 5.140 5.140 5.020 5.020 1,821,0005.020
26/11/2020 5.160 5.210 5.130 5.160 722,8005.160
25/11/2020 5.120 5.160 5.110 5.160 322,9005.160
24/11/2020 5.120 5.160 5.100 5.100 528,3005.100
23/11/2020 5.100 5.180 5.080 5.120 1,121,2005.120
20/11/2020 5.050 5.140 5.040 5.110 743,6005.110
19/11/2020 5.170 5.170 5.050 5.050 1,461,8005.050
18/11/2020 5.200 5.210 5.100 5.130 1,455,2005.130
17/11/2020 5.180 5.200 5.120 5.200 636,2005.200
16/11/2020 5.150 5.200 5.100 5.140 1,056,2005.140
13/11/2020 5.100 5.230 5.100 5.200 762,1005.200
12/11/2020 5.190 5.240 5.120 5.200 2,828,9005.200
11/11/2020 5.260 5.260 5.110 5.190 1,232,7005.190
10/11/2020 5.280 5.280 5.180 5.200 3,074,1005.200
09/11/2020 5.150 5.300 5.110 5.300 1,955,8005.300
06/11/2020 5.000 5.150 4.980 5.150 2,525,8005.150
05/11/2020 4.930 5.030 4.930 5.020 1,402,7005.020
04/11/2020 4.930 4.940 4.860 4.930 598,2004.930
03/11/2020 4.840 4.920 4.830 4.890 717,0004.890
02/11/2020 4.800 4.850 4.760 4.840 813,7004.840
30/10/2020 4.930 4.930 4.750 4.800 2,391,6004.800
28/10/2020 4.950 4.990 4.900 4.920 1,191,0004.920
27/10/2020 4.950 4.980 4.930 4.960 1,879,5004.960
26/10/2020 4.950 5.000 4.920 4.930 1,239,8004.930
23/10/2020 4.990 4.990 4.940 4.980 250,6004.980
22/10/2020 4.920 4.990 4.910 4.990 975,7004.990
21/10/2020 4.920 4.980 4.910 4.920 900,3004.920
20/10/2020 4.960 5.000 4.910 4.910 676,8004.910
19/10/2020 4.950 4.980 4.920 4.960 1,027,1004.960
16/10/2020 5.020 5.030 4.920 4.920 1,067,9004.920
15/10/2020 5.000 5.060 5.000 5.020 1,111,9005.020
14/10/2020 5.100 5.100 5.020 5.030 1,691,9005.030
13/10/2020 4.980 5.120 4.980 5.120 826,1005.120
12/10/2020 5.050 5.080 4.990 5.030 701,0005.030
09/10/2020 5.090 5.100 5.010 5.050 1,580,4005.050
08/10/2020 5.000 5.100 5.000 5.090 1,337,1005.090
07/10/2020 5.040 5.040 4.980 5.030 2,344,6005.030
06/10/2020 4.900 5.070 4.900 5.040 1,048,6005.040
05/10/2020 4.940 4.960 4.890 4.900 1,164,5004.900
02/10/2020 5.030 5.050 4.910 4.920 910,8004.920
01/10/2020 5.020 5.060 5.020 5.030 358,7005.030
30/09/2020 4.970 5.090 4.940 5.080 1,838,7005.080
29/09/2020 4.990 5.000 4.950 4.950 3,208,8004.950
28/09/2020 5.010 5.010 4.940 4.970 1,222,8004.970
25/09/2020 5.000 5.000 4.940 4.970 1,412,9004.970
24/09/2020 5.050 5.050 4.960 4.960 1,646,0004.960
23/09/2020 5.050 5.050 5.000 5.050 910,4005.050
22/09/2020 5.020 5.110 5.020 5.040 931,1005.040
21/09/2020 5.140 5.140 5.020 5.020 1,585,8005.020
18/09/2020 5.050 5.140 5.040 5.140 3,123,7005.140
17/09/2020 5.100 5.100 5.000 5.050 1,341,1005.050
15/09/2020 5.070 5.150 5.030 5.130 940,9005.130
14/09/2020 5.080 5.080 5.020 5.070 618,5005.070
11/09/2020 5.060 5.120 4.990 5.080 1,869,3005.080
10/09/2020 5.090 5.150 5.040 5.120 2,846,1005.120
09/09/2020 5.100 5.130 5.040 5.040 902,6005.040
08/09/2020 5.100 5.160 5.030 5.160 1,140,3005.160
07/09/2020 5.010 5.100 5.010 5.100 371,6005.100

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