Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Mar 22, 2021 to Jun 16, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(03/06/2021 to 16/06/2021)		 2.090 2.190 2.080 2.110 166,568,3002.110
Previous 2 weeks
(19/05/2021 to 02/06/2021)		 2.070 2.110 2.010 2.090 224,481,5932.090
Previous 4 weeks
(20/04/2021 to 18/05/2021)		 2.200 2.220 1.950 2.070 363,108,3002.070
Daily Historical Data
16/06/2021 2.150 2.160 2.100 2.110 18,519,6002.110
15/06/2021 2.140 2.180 2.140 2.160 16,814,1002.160
14/06/2021 2.160 2.170 2.140 2.150 7,112,0002.150
11/06/2021 2.170 2.180 2.130 2.170 18,707,3002.170
10/06/2021 2.140 2.190 2.130 2.160 15,862,1002.160
09/06/2021 2.120 2.170 2.110 2.150 33,803,7002.150
08/06/2021 2.120 2.120 2.080 2.110 21,393,0002.110
07/06/2021 2.110 2.120 2.100 2.120 10,879,8002.120
04/06/2021 2.090 2.100 2.080 2.090 10,049,6002.090
03/06/2021 2.090 2.110 2.080 2.100 13,427,1002.100
02/06/2021 2.100 2.100 2.070 2.090 17,556,9002.090
01/06/2021 2.100 2.110 2.070 2.100 14,640,6002.100
31/05/2021 2.060 2.100 2.050 2.090 21,185,0002.090
28/05/2021 2.020 2.070 2.010 2.050 26,836,0932.050
27/05/2021 2.020 2.040 2.010 2.020 46,336,4002.020
25/05/2021 2.040 2.050 2.020 2.030 17,752,7002.030
24/05/2021 2.050 2.070 2.040 2.040 11,287,7002.040
21/05/2021 2.070 2.080 2.020 2.050 20,646,7002.050
20/05/2021 2.060 2.090 2.050 2.060 22,661,6002.060
19/05/2021 2.070 2.110 2.040 2.060 25,577,9002.060
18/05/2021 2.050 2.100 2.040 2.070 29,651,0002.070
17/05/2021 1.970 2.040 1.950 2.030 30,976,7002.030
14/05/2021 2.040 2.060 1.970 1.990 43,041,9001.990
12/05/2021 2.080 2.090 2.050 2.070 23,663,7002.070
11/05/2021 2.100 2.110 2.080 2.100 16,355,8002.100
10/05/2021 2.140 2.140 2.090 2.110 15,503,8002.110
07/05/2021 2.120 2.130 2.090 2.130 9,558,8002.130
06/05/2021 2.100 2.130 2.090 2.120 18,778,3002.120
05/05/2021 2.070 2.100 2.030 2.090 24,515,9002.090
04/05/2021 2.100 2.130 2.090 2.090 11,696,1002.090
03/05/2021 2.140 2.140 2.090 2.100 21,989,0002.100
30/04/2021 2.150 2.170 2.130 2.150 19,789,5002.150
29/04/2021 2.200 2.210 2.150 2.170 15,601,3002.170
28/04/2021 2.180 2.200 2.170 2.200 11,131,0002.200
27/04/2021 2.200 2.200 2.170 2.190 9,204,7002.190
26/04/2021 2.180 2.210 2.170 2.190 8,075,7002.190
23/04/2021 2.160 2.190 2.150 2.170 10,494,8002.170
22/04/2021 2.140 2.190 2.140 2.180 12,158,9002.180
21/04/2021 2.160 2.180 2.140 2.150 13,926,4002.150
20/04/2021 2.200 2.220 2.170 2.180 16,995,0002.180
19/04/2021 2.210 2.220 2.180 2.200 14,838,7002.200
16/04/2021 2.190 2.200 2.180 2.200 4,604,1002.200
15/04/2021 2.200 2.210 2.180 2.200 8,675,6002.200
14/04/2021 2.190 2.200 2.180 2.190 7,221,7002.190
13/04/2021 2.160 2.190 2.140 2.190 12,776,6002.190
12/04/2021 2.180 2.180 2.150 2.160 14,583,9002.160
09/04/2021 2.210 2.220 2.180 2.180 12,916,8002.180
08/04/2021 2.200 2.220 2.190 2.210 14,389,8002.210
07/04/2021 2.180 2.220 2.180 2.200 17,722,7002.200
06/04/2021 2.200 2.210 2.170 2.190 10,051,4002.190
05/04/2021 2.200 2.210 2.190 2.200 6,323,8002.200
01/04/2021 2.190 2.200 2.160 2.190 11,895,0002.190
31/03/2021 2.200 2.200 2.170 2.170 17,022,4002.170
30/03/2021 2.170 2.200 2.150 2.180 19,797,1002.180
29/03/2021 2.150 2.170 2.140 2.150 16,327,7002.150
26/03/2021 2.120 2.160 2.110 2.140 23,284,3002.140
25/03/2021 2.110 2.130 2.110 2.120 16,858,5002.120
24/03/2021 2.100 2.130 2.100 2.120 22,353,5002.120
23/03/2021 2.130 2.130 2.090 2.100 30,650,8002.100
22/03/2021 - - - - 0-

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
BACK TO TOP