Historical Price
Filter Dates:
Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/12/2024 to 20/12/2024) |
1.950 | 1.950 | 1.900 | 1.910 | 211,134,100 | 1.910 |
| Previous 2 weeks (25/11/2024 to 06/12/2024) |
1.940 | 1.990 | 1.920 | 1.940 | 261,693,358 | 1.940 |
| Previous 4 weeks (25/10/2024 to 22/11/2024) |
2.040 | 2.060 | 1.910 | 1.930 | 662,559,438 | 1.930 |
| Daily Historical Data | ||||||
| 20/12/2024 | 1.920 | 1.920 | 1.900 | 1.910 | 47,770,300 | 1.910 |
| 19/12/2024 | 1.920 | 1.930 | 1.920 | 1.920 | 28,595,200 | 1.920 |
| 18/12/2024 | 1.930 | 1.940 | 1.930 | 1.930 | 10,562,600 | 1.930 |
| 17/12/2024 | 1.920 | 1.940 | 1.920 | 1.930 | 21,437,000 | 1.930 |
| 16/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 18,953,200 | 1.930 |
| 13/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 12,856,000 | 1.930 |
| 12/12/2024 | 1.930 | 1.940 | 1.920 | 1.930 | 15,218,700 | 1.930 |
| 11/12/2024 | 1.920 | 1.940 | 1.920 | 1.930 | 20,189,900 | 1.930 |
| 10/12/2024 | 1.930 | 1.950 | 1.920 | 1.920 | 16,194,900 | 1.920 |
| 09/12/2024 | 1.950 | 1.950 | 1.920 | 1.940 | 19,356,300 | 1.940 |
| 06/12/2024 | 1.960 | 1.970 | 1.940 | 1.940 | 13,676,400 | 1.940 |
| 05/12/2024 | 1.960 | 1.970 | 1.940 | 1.950 | 22,209,700 | 1.950 |
| 04/12/2024 | 1.970 | 1.980 | 1.950 | 1.960 | 16,714,500 | 1.960 |
| 03/12/2024 | 1.980 | 1.980 | 1.960 | 1.960 | 28,361,800 | 1.960 |
| 02/12/2024 | 1.980 | 1.990 | 1.960 | 1.970 | 19,276,200 | 1.970 |
| 29/11/2024 | 1.970 | 1.980 | 1.950 | 1.960 | 19,710,200 | 1.960 |
| 28/11/2024 | 1.960 | 1.990 | 1.960 | 1.980 | 27,571,200 | 1.980 |
| 27/11/2024 | 1.950 | 1.960 | 1.930 | 1.950 | 16,645,100 | 1.950 |
| 26/11/2024 | 1.960 | 1.960 | 1.930 | 1.950 | 34,226,358 | 1.950 |
| 25/11/2024 | 1.940 | 1.960 | 1.920 | 1.960 | 63,301,900 | 1.960 |
| 22/11/2024 | 1.930 | 1.940 | 1.910 | 1.930 | 35,878,000 | 1.930 |
| 21/11/2024 | 1.940 | 1.950 | 1.920 | 1.930 | 48,294,986 | 1.930 |
| 20/11/2024 | 1.950 | 1.950 | 1.930 | 1.940 | 34,467,900 | 1.940 |
| 19/11/2024 | 1.970 | 1.970 | 1.940 | 1.950 | 31,361,300 | 1.950 |
| 18/11/2024 | 1.980 | 1.990 | 1.940 | 1.960 | 37,859,000 | 1.960 |
| 15/11/2024 | 1.980 | 1.980 | 1.960 | 1.980 | 29,808,900 | 1.980 |
| 14/11/2024 | 1.980 | 1.980 | 1.960 | 1.970 | 17,816,500 | 1.970 |
| 13/11/2024 | 1.960 | 1.990 | 1.960 | 1.970 | 20,063,700 | 1.970 |
| 12/11/2024 | 1.970 | 1.990 | 1.940 | 1.960 | 34,741,800 | 1.960 |
| 11/11/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 14,696,500 | 1.970 |
| 08/11/2024 | 1.980 | 2.010 | 1.960 | 1.970 | 37,878,900 | 1.970 |
| 07/11/2024 | 2.000 | 2.010 | 1.930 | 1.960 | 58,661,400 | 1.960 |
| 06/11/2024 | 2.030 | 2.040 | 1.970 | 2.010 | 42,335,900 | 2.010 |
| 05/11/2024 | 2.020 | 2.040 | 2.010 | 2.020 | 31,571,743 | 2.020 |
| 04/11/2024 | 2.040 | 2.050 | 2.020 | 2.040 | 15,435,300 | 2.040 |
| 01/11/2024 | 2.000 | 2.040 | 2.000 | 2.030 | 45,897,400 | 2.030 |
| 30/10/2024 | 2.040 | 2.050 | 2.020 | 2.020 | 35,908,900 | 2.020 |
| 29/10/2024 | 2.050 | 2.060 | 2.020 | 2.040 | 30,736,000 | 2.040 |
| 28/10/2024 | 2.030 | 2.060 | 2.020 | 2.060 | 25,749,009 | 2.060 |
| 25/10/2024 | 2.040 | 2.050 | 2.010 | 2.030 | 33,396,300 | 2.030 |
| 24/10/2024 | 2.060 | 2.080 | 2.040 | 2.050 | 27,194,500 | 2.050 |
| 23/10/2024 | 2.070 | 2.090 | 2.060 | 2.060 | 15,800,600 | 2.060 |
| 22/10/2024 | 2.090 | 2.090 | 2.060 | 2.070 | 26,336,000 | 2.070 |
| 21/10/2024 | 2.120 | 2.120 | 2.090 | 2.100 | 13,905,800 | 2.100 |
| 18/10/2024 | 2.090 | 2.120 | 2.090 | 2.120 | 16,723,400 | 2.120 |
| 17/10/2024 | 2.080 | 2.110 | 2.080 | 2.090 | 23,419,700 | 2.090 |
| 16/10/2024 | 2.080 | 2.100 | 2.070 | 2.090 | 10,718,000 | 2.090 |
| 15/10/2024 | 2.100 | 2.100 | 2.080 | 2.080 | 19,434,600 | 2.080 |
| 14/10/2024 | 2.090 | 2.110 | 2.090 | 2.100 | 9,282,700 | 2.100 |
| 11/10/2024 | 2.090 | 2.100 | 2.080 | 2.080 | 16,656,000 | 2.080 |
| 10/10/2024 | 2.120 | 2.130 | 2.080 | 2.090 | 24,201,500 | 2.090 |
| 09/10/2024 | 2.110 | 2.120 | 2.100 | 2.120 | 16,410,500 | 2.120 |
| 08/10/2024 | 2.100 | 2.120 | 2.090 | 2.100 | 20,722,900 | 2.100 |
| 07/10/2024 | 2.110 | 2.120 | 2.090 | 2.110 | 30,624,300 | 2.110 |
| 04/10/2024 | 2.120 | 2.160 | 2.110 | 2.120 | 43,072,400 | 2.120 |
| 03/10/2024 | 2.130 | 2.150 | 2.120 | 2.130 | 22,618,200 | 2.130 |
| 02/10/2024 | 2.110 | 2.160 | 2.100 | 2.140 | 38,541,100 | 2.140 |
| 01/10/2024 | 2.110 | 2.130 | 2.100 | 2.130 | 22,960,200 | 2.130 |
| 30/09/2024 | 2.130 | 2.160 | 2.110 | 2.120 | 42,289,354 | 2.120 |
| 27/09/2024 | 2.150 | 2.160 | 2.130 | 2.150 | 29,166,200 | 2.150 |
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
