Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Jan 17, 2024 to Apr 12, 2024

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(28/03/2024 to 12/04/2024)
1.990 2.000 1.910 1.920 176,042,2001.920
Previous 2 weeks
(14/03/2024 to 27/03/2024)
1.930 2.000 1.900 1.990 182,986,4001.990
Previous 4 weeks
(15/02/2024 to 13/03/2024)
1.910 2.000 1.890 1.940 416,723,7001.940
Daily Historical Data
12/04/2024 1.950 1.950 1.910 1.920 20,994,1001.920
11/04/2024 1.940 1.970 1.930 1.950 37,334,6001.950
09/04/2024 1.980 1.990 1.970 1.970 15,364,3001.970
08/04/2024 1.970 1.980 1.950 1.970 15,036,9001.970
05/04/2024 1.960 1.970 1.950 1.970 9,506,8001.970
04/04/2024 1.980 2.000 1.970 1.980 19,621,1001.980
03/04/2024 1.970 1.970 1.930 1.970 18,415,2001.970
02/04/2024 1.990 1.990 1.970 1.980 14,191,4001.980
01/04/2024 1.980 2.000 1.970 1.990 10,880,2001.990
28/03/2024 1.990 2.000 1.970 1.980 14,697,6001.980
27/03/2024 1.980 2.000 1.970 1.990 22,423,6001.990
26/03/2024 1.960 2.000 1.950 1.980 17,949,7001.980
25/03/2024 1.980 2.000 1.960 1.970 14,758,4001.970
22/03/2024 1.970 1.990 1.960 1.970 18,776,8001.970
21/03/2024 1.960 1.990 1.950 1.980 27,043,3001.980
20/03/2024 1.910 1.950 1.900 1.930 15,147,0001.930
19/03/2024 1.930 1.930 1.900 1.910 15,850,5001.910
18/03/2024 1.920 1.930 1.900 1.920 9,632,5001.920
15/03/2024 1.920 1.930 1.900 1.920 30,654,6001.920
14/03/2024 1.930 1.950 1.920 1.950 10,750,0001.950
13/03/2024 1.960 1.960 1.930 1.940 14,529,8001.940
12/03/2024 1.950 1.970 1.940 1.960 11,206,3001.960
11/03/2024 1.950 1.960 1.930 1.950 8,747,2001.950
08/03/2024 1.920 1.980 1.910 1.960 23,507,9001.960
07/03/2024 1.930 1.940 1.900 1.900 14,253,2001.900
06/03/2024 1.900 1.940 1.890 1.930 18,639,5001.930
05/03/2024 1.920 1.930 1.890 1.900 16,425,9001.900
04/03/2024 1.930 1.960 1.900 1.910 23,022,5001.910
01/03/2024 1.950 1.960 1.900 1.910 26,943,7001.910
29/02/2024 1.910 1.970 1.900 1.960 42,347,8001.960
28/02/2024 1.920 1.930 1.890 1.900 23,586,1001.900
27/02/2024 1.950 1.950 1.890 1.910 20,136,4001.910
26/02/2024 1.950 1.950 1.920 1.940 9,911,9001.940
23/02/2024 1.970 1.980 1.940 1.950 17,001,1001.950
22/02/2024 1.950 1.980 1.930 1.980 17,999,2001.980
21/02/2024 1.960 2.000 1.950 1.950 30,625,3001.950
20/02/2024 1.960 1.980 1.950 1.970 21,593,7001.970
19/02/2024 1.950 1.980 1.940 1.960 20,269,4001.960
16/02/2024 1.920 1.970 1.900 1.960 28,677,2001.960
15/02/2024 1.910 1.930 1.890 1.920 27,299,6001.920
14/02/2024 1.920 1.930 1.870 1.910 32,203,3001.910
13/02/2024 1.980 2.000 1.970 1.990 46,200,7001.990
09/02/2024 1.990 1.990 1.950 1.980 16,790,2001.980
08/02/2024 2.000 2.000 1.960 1.990 31,071,7001.990
07/02/2024 2.000 2.030 1.980 1.990 33,968,4001.990
06/02/2024 1.960 2.000 1.950 1.980 42,513,8001.980
05/02/2024 1.990 1.990 1.950 1.960 27,312,2001.960
02/02/2024 2.010 2.030 2.000 2.010 27,013,8002.010
01/02/2024 2.000 2.000 1.960 1.990 22,540,5001.990
31/01/2024 1.980 2.030 1.970 2.010 36,037,8002.010
30/01/2024 1.970 1.990 1.960 1.970 21,355,3001.970
29/01/2024 1.970 1.990 1.940 1.960 23,351,0001.960
26/01/2024 1.960 1.980 1.940 1.960 25,241,3001.960
25/01/2024 2.000 2.010 1.940 1.960 24,195,7001.960
24/01/2024 1.990 2.020 1.980 2.010 24,131,4002.010
23/01/2024 1.990 2.010 1.970 1.990 25,182,5001.990
22/01/2024 1.970 1.990 1.960 1.980 23,835,6001.980
19/01/2024 1.970 1.980 1.950 1.960 25,153,9001.960
18/01/2024 1.970 1.990 1.950 1.960 22,563,0001.960
17/01/2024 2.000 2.010 1.960 1.970 22,957,7001.970

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