Historical Price

Filter Dates:-
From To


Historical price from Mar 09, 2020 to Jun 05, 2020
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/05/2020 to 05/06/2020)
5.300 5.600 5.280 5.290 39,321,3005.290
Previous 2 weeks
(05/05/2020 to 20/05/2020)
5.330 5.600 5.230 5.300 55,887,8005.300
Previous 4 weeks
(06/04/2020 to 04/05/2020)
5.190 5.500 5.040 5.280 39,220,0005.280
Daily Historical Data
05/06/2020 5.400 5.400 5.280 5.290 2,533,9005.290
04/06/2020 5.440 5.510 5.360 5.370 4,288,0005.370
03/06/2020 5.580 5.600 5.330 5.440 4,174,3005.440
02/06/2020 5.350 5.550 5.310 5.550 3,609,1005.550
01/06/2020 5.310 5.380 5.290 5.350 2,754,4005.350
29/05/2020 5.330 5.370 5.280 5.280 10,447,5005.280
28/05/2020 5.350 5.410 5.310 5.390 2,341,6005.390
27/05/2020 5.400 5.590 5.320 5.350 2,767,0005.350
22/05/2020 5.350 5.560 5.340 5.450 4,416,6005.450
21/05/2020 5.300 5.360 5.290 5.300 1,988,9005.300
20/05/2020 5.310 5.310 5.270 5.300 958,3005.300
19/05/2020 5.300 5.340 5.290 5.300 1,346,8005.300
18/05/2020 5.320 5.360 5.290 5.300 2,830,0005.300
15/05/2020 5.310 5.360 5.280 5.340 818,7005.340
14/05/2020 5.290 5.320 5.230 5.320 2,080,8005.320
13/05/2020 5.300 5.340 5.290 5.300 1,029,7005.300
12/05/2020 5.280 5.330 5.270 5.310 2,459,2005.310
08/05/2020 5.300 5.360 5.270 5.270 2,166,1005.270
06/05/2020 5.290 5.350 5.260 5.260 1,856,4005.260
05/05/2020 5.330 5.380 5.280 5.280 1,020,5005.280
04/05/2020 5.400 5.460 5.270 5.280 2,037,0005.280
30/04/2020 5.370 5.500 5.370 5.480 3,076,3005.480
29/04/2020 5.360 5.440 5.340 5.410 1,303,5005.410
28/04/2020 5.300 5.420 5.300 5.360 1,626,6005.360
27/04/2020 5.310 5.360 5.280 5.300 964,4005.300
24/04/2020 5.350 5.390 5.270 5.310 1,988,4005.310
23/04/2020 5.440 5.440 5.280 5.350 2,381,3005.350
22/04/2020 5.310 5.470 5.250 5.380 1,919,7005.380
21/04/2020 5.320 5.400 5.270 5.390 1,655,1005.390
20/04/2020 5.460 5.490 5.300 5.320 1,399,7005.320
17/04/2020 5.460 5.500 5.440 5.460 1,496,7005.460
16/04/2020 5.300 5.500 5.240 5.460 4,060,2005.460
15/04/2020 5.280 5.320 5.240 5.300 2,718,6005.300
14/04/2020 5.320 5.320 5.230 5.240 817,7005.240
13/04/2020 5.170 5.340 5.150 5.290 1,752,7005.290
10/04/2020 5.320 5.330 5.130 5.160 879,7005.160
09/04/2020 5.460 5.480 5.300 5.300 1,616,0005.300
08/04/2020 5.360 5.490 5.300 5.490 1,625,6005.490
07/04/2020 5.160 5.410 5.160 5.410 3,637,7005.410
06/04/2020 5.190 5.190 5.040 5.120 2,263,1005.120
03/04/2020 5.100 5.190 5.100 5.190 1,852,4005.190
02/04/2020 5.060 5.160 5.010 5.090 3,129,6005.090
01/04/2020 5.320 5.340 5.060 5.080 2,689,4005.080
31/03/2020 5.480 5.480 5.310 5.350 6,034,7005.350
30/03/2020 5.280 5.500 5.240 5.500 3,800,1005.500
27/03/2020 5.350 5.420 5.270 5.370 2,725,9005.370
26/03/2020 5.250 5.420 5.240 5.330 2,503,6005.330
25/03/2020 5.170 5.370 5.170 5.340 2,267,6005.340
24/03/2020 5.050 5.230 5.050 5.170 1,880,7005.170
23/03/2020 4.900 5.280 4.900 5.150 3,731,5005.150
20/03/2020 4.680 5.200 4.680 5.200 5,921,7005.200
19/03/2020 4.700 4.780 4.640 4.680 2,608,4004.680
18/03/2020 4.700 4.790 4.610 4.730 5,454,6004.730
17/03/2020 4.800 5.030 4.590 4.680 8,681,6004.680
16/03/2020 5.190 5.200 5.080 5.190 4,451,5005.190
13/03/2020 5.180 5.340 4.880 5.200 7,213,1005.200
12/03/2020 5.250 5.310 5.200 5.250 2,033,2005.250
11/03/2020 5.270 5.310 5.210 5.270 3,811,3005.270
10/03/2020 5.290 5.370 5.250 5.250 3,147,6005.250
09/03/2020 5.380 5.460 5.300 5.310 3,011,6005.310

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