Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Jul 01, 2021 to Sep 24, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(13/09/2021 to 24/09/2021)
2.050 2.140 1.990 2.080 300,966,7872.080
Previous 2 weeks
(30/08/2021 to 10/09/2021)
2.070 2.100 2.000 2.050 185,685,6032.050
Previous 4 weeks
(30/07/2021 to 27/08/2021)
2.130 2.190 2.050 2.060 333,703,8002.060
Daily Historical Data
24/09/2021 2.100 2.110 2.050 2.080 26,793,5582.080
23/09/2021 2.100 2.140 2.100 2.110 25,145,2292.110
22/09/2021 2.070 2.130 2.050 2.100 49,075,7002.100
21/09/2021 2.010 2.080 2.000 2.050 42,486,1002.050
20/09/2021 2.010 2.030 2.000 2.000 39,207,0002.000
17/09/2021 2.010 2.030 1.990 2.000 63,644,5002.000
16/09/2021 2.020 2.030 2.000 2.020 11,170,2002.020
15/09/2021 2.020 2.030 2.010 2.010 11,477,2002.010
14/09/2021 2.030 2.050 2.010 2.020 13,706,9002.020
13/09/2021 2.050 2.050 2.000 2.020 18,260,4002.020
10/09/2021 2.010 2.060 2.010 2.050 19,386,0002.050
09/09/2021 2.040 2.040 2.000 2.020 24,687,4002.020
08/09/2021 2.060 2.070 2.030 2.040 22,519,5032.040
07/09/2021 2.090 2.100 2.060 2.080 10,423,3002.080
06/09/2021 2.080 2.100 2.070 2.090 11,385,2002.090
03/09/2021 2.080 2.100 2.060 2.090 14,166,8002.090
02/09/2021 2.060 2.090 2.050 2.080 20,342,5002.080
01/09/2021 2.060 2.070 2.050 2.060 21,517,5002.060
31/08/2021 2.090 2.090 2.060 2.060 27,987,7002.060
30/08/2021 2.070 2.100 2.070 2.080 13,269,7002.080
27/08/2021 2.080 2.080 2.050 2.060 14,134,5002.060
26/08/2021 2.090 2.090 2.070 2.080 9,501,3002.080
25/08/2021 2.090 2.100 2.080 2.090 7,405,7002.090
24/08/2021 2.100 2.100 2.070 2.090 8,650,2002.090
23/08/2021 2.080 2.100 2.070 2.090 14,150,3002.090
20/08/2021 2.100 2.110 2.070 2.080 18,779,1002.080
19/08/2021 2.110 2.120 2.080 2.090 22,991,5002.090
18/08/2021 2.110 2.140 2.110 2.130 16,944,3002.130
17/08/2021 2.130 2.140 2.090 2.110 16,933,3002.110
16/08/2021 2.130 2.140 2.120 2.120 14,677,7002.120
13/08/2021 2.160 2.180 2.120 2.140 21,748,1002.140
12/08/2021 2.150 2.170 2.140 2.170 11,878,7002.170
11/08/2021 2.160 2.170 2.150 2.160 14,585,8002.160
10/08/2021 2.160 2.180 2.150 2.170 16,229,0002.170
06/08/2021 2.150 2.170 2.130 2.150 19,693,2002.150
05/08/2021 2.120 2.150 2.120 2.140 15,606,7002.140
04/08/2021 2.100 2.140 2.090 2.130 21,945,0002.130
03/08/2021 2.150 2.150 2.110 2.140 18,522,8002.140
02/08/2021 2.150 2.160 2.120 2.150 19,597,9002.150
30/07/2021 2.130 2.190 2.110 2.150 29,728,7002.150
29/07/2021 2.120 2.150 2.100 2.140 18,978,2002.140
28/07/2021 2.120 2.130 2.090 2.110 13,228,4002.110
27/07/2021 2.100 2.110 2.080 2.100 11,976,4002.100
26/07/2021 2.100 2.110 2.070 2.090 16,548,8002.090
23/07/2021 2.100 2.120 2.090 2.100 6,748,1002.100
22/07/2021 2.080 2.120 2.080 2.100 15,405,6002.100
21/07/2021 2.100 2.120 2.070 2.080 27,024,9002.080
19/07/2021 2.120 2.130 2.080 2.090 16,651,5002.090
16/07/2021 2.130 2.150 2.120 2.150 9,337,6002.150
15/07/2021 2.130 2.140 2.110 2.130 7,105,9002.130
14/07/2021 2.130 2.150 2.120 2.140 9,674,4002.140
13/07/2021 2.160 2.170 2.140 2.140 12,653,1002.140
12/07/2021 2.150 2.170 2.140 2.150 8,120,3002.150
09/07/2021 2.100 2.150 2.090 2.140 15,970,2002.140
08/07/2021 2.130 2.150 2.110 2.110 14,197,6002.110
07/07/2021 2.170 2.190 2.120 2.130 29,009,3002.130
06/07/2021 2.130 2.190 2.130 2.180 26,160,7002.180
05/07/2021 2.110 2.150 2.100 2.130 16,114,3002.130
02/07/2021 2.090 2.120 2.080 2.110 11,504,6002.110
01/07/2021 2.090 2.110 2.080 2.080 16,267,1002.080

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