Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Sep 06, 2022 to Nov 29, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(16/11/2022 to 29/11/2022)		 2.050 2.080 1.940 2.080 201,795,8762.080
Previous 2 weeks
(02/11/2022 to 15/11/2022)		 1.920 2.080 1.810 2.050 276,090,8002.050
Previous 4 weeks
(04/10/2022 to 01/11/2022)		 1.920 1.990 1.740 1.910 478,647,8471.910
Daily Historical Data
29/11/2022 2.050 2.080 2.040 2.080 29,874,1002.080
28/11/2022 2.030 2.060 2.010 2.060 20,562,1002.060
25/11/2022 1.980 2.040 1.980 2.030 19,811,3002.030
24/11/2022 1.980 2.000 1.940 1.980 29,709,8761.980
23/11/2022 2.010 2.010 1.940 1.950 24,106,2001.950
22/11/2022 2.010 2.020 1.980 1.990 12,586,3001.990
21/11/2022 2.020 2.030 1.990 2.010 12,308,1002.010
18/11/2022 2.050 2.050 2.010 2.030 16,266,3002.030
17/11/2022 2.050 2.080 2.040 2.050 13,255,8002.050
16/11/2022 2.050 2.060 2.010 2.040 23,315,8002.040
15/11/2022 2.030 2.060 2.020 2.050 20,913,6002.050
14/11/2022 2.050 2.080 2.030 2.050 42,695,3002.050
11/11/2022 2.010 2.080 1.980 2.040 60,249,1002.040
10/11/2022 1.880 1.930 1.880 1.900 12,872,3001.900
09/11/2022 1.880 1.910 1.870 1.900 25,163,0001.900
08/11/2022 1.880 1.890 1.860 1.870 29,761,6001.870
07/11/2022 1.870 1.900 1.860 1.880 20,110,5001.880
04/11/2022 1.850 1.880 1.810 1.860 23,114,8001.860
03/11/2022 1.910 1.910 1.820 1.850 26,203,4001.850
02/11/2022 1.920 1.940 1.890 1.940 15,007,2001.940
01/11/2022 1.890 1.930 1.880 1.910 18,319,0471.910
31/10/2022 1.900 1.920 1.860 1.880 22,383,8001.880
28/10/2022 1.910 1.930 1.870 1.890 30,969,1001.890
27/10/2022 1.920 1.950 1.880 1.920 33,115,1001.920
26/10/2022 1.850 1.950 1.840 1.900 55,215,2001.900
25/10/2022 1.770 1.840 1.770 1.820 26,815,3001.820
21/10/2022 1.800 1.810 1.740 1.740 25,404,6001.740
20/10/2022 1.800 1.820 1.780 1.800 27,580,3001.800
19/10/2022 1.840 1.860 1.790 1.810 24,537,2001.810
18/10/2022 1.830 1.860 1.830 1.840 14,552,6001.840
17/10/2022 1.830 1.850 1.790 1.830 23,162,3001.830
14/10/2022 1.870 1.880 1.820 1.830 18,329,8001.830
13/10/2022 1.880 1.890 1.840 1.850 21,600,5001.850
12/10/2022 1.910 1.930 1.880 1.880 25,128,7001.880
11/10/2022 1.920 1.950 1.890 1.900 20,854,3001.900
10/10/2022 1.920 1.930 1.890 1.910 20,618,5001.910
07/10/2022 1.960 1.990 1.930 1.940 19,946,3001.940
06/10/2022 1.950 1.960 1.940 1.950 9,769,2001.950
05/10/2022 1.940 1.980 1.940 1.960 28,499,9001.960
04/10/2022 1.920 1.940 1.910 1.920 11,846,1001.920
03/10/2022 1.890 1.910 1.870 1.900 18,647,1001.900
30/09/2022 1.880 1.940 1.870 1.920 35,559,9001.920
29/09/2022 1.920 1.930 1.880 1.880 36,010,1001.880
28/09/2022 1.960 1.970 1.890 1.900 42,691,1001.900
27/09/2022 2.000 2.000 1.950 1.960 25,398,9001.960
26/09/2022 2.020 2.040 1.980 1.990 27,131,1001.990
23/09/2022 2.050 2.060 2.020 2.030 27,485,5002.030
22/09/2022 2.050 2.070 2.040 2.050 17,512,0002.050
21/09/2022 2.080 2.090 2.050 2.060 17,914,3002.060
20/09/2022 2.090 2.100 2.070 2.070 12,509,9002.070
19/09/2022 2.050 2.090 2.050 2.080 19,383,9242.080
16/09/2022 2.070 2.080 2.050 2.070 34,356,7002.070
15/09/2022 2.100 2.100 2.070 2.080 14,975,7002.080
14/09/2022 2.090 2.100 2.060 2.090 20,119,1002.090
13/09/2022 2.110 2.130 2.110 2.120 16,444,1002.120
12/09/2022 2.110 2.110 2.090 2.110 6,605,8002.110
09/09/2022 2.090 2.110 2.080 2.100 14,975,8002.100
08/09/2022 2.080 2.100 2.070 2.080 12,264,0002.080
07/09/2022 2.050 2.090 2.050 2.080 24,058,5002.080
06/09/2022 2.050 2.100 2.040 2.060 25,800,4002.060

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