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