Historical Price
Filter Dates:
Historical price from Dec 21, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
1.920 | 1.980 | 1.890 | 1.920 | 158,346,900 | 1.920 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
1.960 | 2.000 | 1.890 | 1.910 | 233,167,700 | 1.910 |
Previous 4 weeks (22/01/2024 to 19/02/2024) |
1.970 | 2.030 | 1.870 | 1.960 | 559,191,400 | 1.960 |
Daily Historical Data | ||||||
18/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 9,632,500 | 1.920 |
15/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 30,654,600 | 1.920 |
14/03/2024 | 1.930 | 1.950 | 1.920 | 1.950 | 10,750,000 | 1.950 |
13/03/2024 | 1.960 | 1.960 | 1.930 | 1.940 | 14,529,800 | 1.940 |
12/03/2024 | 1.950 | 1.970 | 1.940 | 1.960 | 11,206,300 | 1.960 |
11/03/2024 | 1.950 | 1.960 | 1.930 | 1.950 | 8,747,200 | 1.950 |
08/03/2024 | 1.920 | 1.980 | 1.910 | 1.960 | 23,507,900 | 1.960 |
07/03/2024 | 1.930 | 1.940 | 1.900 | 1.900 | 14,253,200 | 1.900 |
06/03/2024 | 1.900 | 1.940 | 1.890 | 1.930 | 18,639,500 | 1.930 |
05/03/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 16,425,900 | 1.900 |
04/03/2024 | 1.930 | 1.960 | 1.900 | 1.910 | 23,022,500 | 1.910 |
01/03/2024 | 1.950 | 1.960 | 1.900 | 1.910 | 26,943,700 | 1.910 |
29/02/2024 | 1.910 | 1.970 | 1.900 | 1.960 | 42,347,800 | 1.960 |
28/02/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 23,586,100 | 1.900 |
27/02/2024 | 1.950 | 1.950 | 1.890 | 1.910 | 20,136,400 | 1.910 |
26/02/2024 | 1.950 | 1.950 | 1.920 | 1.940 | 9,911,900 | 1.940 |
23/02/2024 | 1.970 | 1.980 | 1.940 | 1.950 | 17,001,100 | 1.950 |
22/02/2024 | 1.950 | 1.980 | 1.930 | 1.980 | 17,999,200 | 1.980 |
21/02/2024 | 1.960 | 2.000 | 1.950 | 1.950 | 30,625,300 | 1.950 |
20/02/2024 | 1.960 | 1.980 | 1.950 | 1.970 | 21,593,700 | 1.970 |
19/02/2024 | 1.950 | 1.980 | 1.940 | 1.960 | 20,269,400 | 1.960 |
16/02/2024 | 1.920 | 1.970 | 1.900 | 1.960 | 28,677,200 | 1.960 |
15/02/2024 | 1.910 | 1.930 | 1.890 | 1.920 | 27,299,600 | 1.920 |
14/02/2024 | 1.920 | 1.930 | 1.870 | 1.910 | 32,203,300 | 1.910 |
13/02/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 46,200,700 | 1.990 |
09/02/2024 | 1.990 | 1.990 | 1.950 | 1.980 | 16,790,200 | 1.980 |
08/02/2024 | 2.000 | 2.000 | 1.960 | 1.990 | 31,071,700 | 1.990 |
07/02/2024 | 2.000 | 2.030 | 1.980 | 1.990 | 33,968,400 | 1.990 |
06/02/2024 | 1.960 | 2.000 | 1.950 | 1.980 | 42,513,800 | 1.980 |
05/02/2024 | 1.990 | 1.990 | 1.950 | 1.960 | 27,312,200 | 1.960 |
02/02/2024 | 2.010 | 2.030 | 2.000 | 2.010 | 27,013,800 | 2.010 |
01/02/2024 | 2.000 | 2.000 | 1.960 | 1.990 | 22,540,500 | 1.990 |
31/01/2024 | 1.980 | 2.030 | 1.970 | 2.010 | 36,037,800 | 2.010 |
30/01/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 21,355,300 | 1.970 |
29/01/2024 | 1.970 | 1.990 | 1.940 | 1.960 | 23,351,000 | 1.960 |
26/01/2024 | 1.960 | 1.980 | 1.940 | 1.960 | 25,241,300 | 1.960 |
25/01/2024 | 2.000 | 2.010 | 1.940 | 1.960 | 24,195,700 | 1.960 |
24/01/2024 | 1.990 | 2.020 | 1.980 | 2.010 | 24,131,400 | 2.010 |
23/01/2024 | 1.990 | 2.010 | 1.970 | 1.990 | 25,182,500 | 1.990 |
22/01/2024 | 1.970 | 1.990 | 1.960 | 1.980 | 23,835,600 | 1.980 |
19/01/2024 | 1.970 | 1.980 | 1.950 | 1.960 | 25,153,900 | 1.960 |
18/01/2024 | 1.970 | 1.990 | 1.950 | 1.960 | 22,563,000 | 1.960 |
17/01/2024 | 2.000 | 2.010 | 1.960 | 1.970 | 22,957,700 | 1.970 |
16/01/2024 | 2.010 | 2.020 | 2.000 | 2.010 | 17,205,300 | 2.010 |
15/01/2024 | 2.010 | 2.040 | 2.010 | 2.020 | 13,672,319 | 2.020 |
12/01/2024 | 2.020 | 2.030 | 2.000 | 2.010 | 16,012,500 | 2.010 |
11/01/2024 | 1.970 | 2.030 | 1.970 | 2.030 | 19,613,900 | 2.030 |
10/01/2024 | 2.000 | 2.000 | 1.960 | 1.980 | 28,918,000 | 1.980 |
09/01/2024 | 2.030 | 2.030 | 1.990 | 2.010 | 22,442,700 | 2.010 |
08/01/2024 | 2.010 | 2.030 | 2.000 | 2.010 | 16,941,700 | 2.010 |
05/01/2024 | 1.990 | 2.010 | 1.980 | 2.010 | 22,714,600 | 2.010 |
04/01/2024 | 2.010 | 2.020 | 1.990 | 2.000 | 24,734,600 | 2.000 |
03/01/2024 | 2.020 | 2.040 | 2.000 | 2.030 | 21,335,700 | 2.030 |
02/01/2024 | 2.060 | 2.070 | 2.020 | 2.040 | 18,395,800 | 2.040 |
29/12/2023 | 2.040 | 2.080 | 2.030 | 2.060 | 31,675,000 | 2.060 |
28/12/2023 | 2.030 | 2.050 | 2.020 | 2.040 | 27,288,000 | 2.040 |
27/12/2023 | 2.010 | 2.020 | 2.000 | 2.020 | 12,493,100 | 2.020 |
26/12/2023 | 2.010 | 2.010 | 2.000 | 2.000 | 7,065,800 | 2.000 |
22/12/2023 | 1.990 | 2.010 | 1.980 | 2.000 | 18,612,100 | 2.000 |
21/12/2023 | 1.960 | 1.990 | 1.950 | 1.990 | 16,675,816 | 1.990 |
Notes
(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