Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from May 13, 2022 to Aug 08, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(26/07/2022 to 08/08/2022)		 2.110 2.250 2.090 2.100 210,002,4002.100
Previous 2 weeks
(12/07/2022 to 25/07/2022)		 2.090 2.130 2.060 2.100 150,004,8402.100
Previous 4 weeks
(13/06/2022 to 08/07/2022)		 2.200 2.240 2.020 2.100 490,578,8002.100
Daily Historical Data
08/08/2022 2.130 2.130 2.090 2.100 22,649,8002.100
05/08/2022 2.180 2.180 2.120 2.130 20,137,0002.130
04/08/2022 2.180 2.190 2.170 2.190 25,688,7002.190
03/08/2022 2.190 2.250 2.180 2.210 26,799,0002.210
02/08/2022 2.180 2.200 2.170 2.180 28,491,7002.180
01/08/2022 2.180 2.200 2.180 2.190 17,120,7002.190
29/07/2022 2.140 2.180 2.130 2.180 25,239,9002.180
28/07/2022 2.150 2.150 2.110 2.130 20,901,0002.130
27/07/2022 2.140 2.150 2.120 2.140 12,066,6002.140
26/07/2022 2.110 2.140 2.100 2.140 10,908,0002.140
25/07/2022 2.090 2.130 2.090 2.100 13,277,5002.100
22/07/2022 2.090 2.100 2.080 2.090 17,296,0002.090
21/07/2022 2.090 2.100 2.070 2.090 14,087,0002.090
20/07/2022 2.100 2.110 2.080 2.090 15,825,2402.090
19/07/2022 2.110 2.110 2.080 2.090 13,727,4002.090
18/07/2022 2.100 2.130 2.090 2.100 10,650,5002.100
15/07/2022 2.080 2.110 2.070 2.100 11,474,1002.100
14/07/2022 2.120 2.130 2.060 2.080 20,994,9002.080
13/07/2022 2.090 2.130 2.090 2.130 16,946,0002.130
12/07/2022 2.090 2.110 2.080 2.090 15,726,2002.090
08/07/2022 2.080 2.110 2.070 2.100 22,756,7002.100
07/07/2022 2.050 2.080 2.040 2.080 23,615,4002.080
06/07/2022 2.050 2.070 2.020 2.050 45,588,9002.050
05/07/2022 2.130 2.140 2.040 2.070 53,766,5002.070
04/07/2022 2.160 2.160 2.140 2.140 13,040,3002.140
01/07/2022 2.160 2.180 2.150 2.150 12,651,0002.150
30/06/2022 2.210 2.220 2.160 2.170 21,147,0002.170
29/06/2022 2.190 2.240 2.180 2.220 29,173,3002.220
28/06/2022 2.190 2.220 2.180 2.200 16,188,5002.200
27/06/2022 2.210 2.220 2.180 2.190 15,236,8002.190
24/06/2022 2.160 2.200 2.160 2.190 11,780,0002.190
23/06/2022 2.150 2.200 2.140 2.150 25,452,5002.150
22/06/2022 2.130 2.170 2.130 2.150 18,916,5002.150
21/06/2022 2.130 2.160 2.120 2.140 16,399,1002.140
20/06/2022 2.140 2.170 2.120 2.140 18,385,3002.140
17/06/2022 2.130 2.160 2.120 2.160 44,158,9002.160
16/06/2022 2.160 2.180 2.120 2.130 18,925,3002.130
15/06/2022 2.130 2.160 2.130 2.130 16,773,4002.130
14/06/2022 2.190 2.190 2.100 2.120 36,165,2002.120
13/06/2022 2.200 2.230 2.180 2.200 30,458,2002.200
10/06/2022 2.220 2.230 2.200 2.220 18,624,5002.220
09/06/2022 2.240 2.250 2.220 2.240 22,142,4002.240
08/06/2022 2.220 2.250 2.220 2.250 19,527,0002.250
07/06/2022 2.210 2.220 2.190 2.220 25,621,8002.220
06/06/2022 2.210 2.220 2.200 2.220 12,598,9002.220
03/06/2022 2.210 2.230 2.210 2.210 9,847,5002.210
02/06/2022 2.220 2.240 2.200 2.220 15,052,6002.220
01/06/2022 2.210 2.220 2.200 2.220 24,152,1342.220
31/05/2022 2.240 2.260 2.190 2.190 80,023,8322.190
30/05/2022 2.230 2.250 2.210 2.230 32,682,5002.230
27/05/2022 2.220 2.240 2.190 2.220 29,780,2002.220
26/05/2022 2.230 2.240 2.200 2.210 33,358,5002.210
25/05/2022 2.230 2.240 2.190 2.210 27,180,6002.210
24/05/2022 2.250 2.260 2.210 2.230 23,655,8002.230
23/05/2022 2.270 2.280 2.240 2.240 16,513,0462.240
20/05/2022 2.250 2.300 2.240 2.250 33,823,0002.250
19/05/2022 2.260 2.270 2.240 2.240 34,500,3132.240
18/05/2022 2.280 2.290 2.270 2.280 14,681,9002.280
17/05/2022 2.300 2.300 2.260 2.270 28,254,4002.270
13/05/2022 2.250 2.290 2.240 2.270 33,261,9002.270

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