Filter Dates:
From / / To / /

Historical price from Apr 23, 2024 to Jul 22, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2024 to 22/07/2024)		 2.780 2.910 2.720 2.840 43,517,8002.840
Previous 2 weeks
(24/06/2024 to 05/07/2024)		 2.690 2.920 2.610 2.790 92,094,5002.790
Previous 4 weeks
(23/05/2024 to 21/06/2024)		 2.750 3.090 2.520 2.700 94,787,4002.700
Daily Historical Data
22/07/2024 2.890 2.910 2.790 2.840 3,590,7002.840
19/07/2024 2.840 2.910 2.810 2.880 1,699,1002.880
18/07/2024 2.770 2.840 2.740 2.840 3,603,4002.840
17/07/2024 2.830 2.830 2.740 2.760 4,902,2002.760
16/07/2024 2.770 2.830 2.720 2.830 6,449,0002.830
15/07/2024 2.810 2.810 2.720 2.760 7,765,0002.760
12/07/2024 2.770 2.830 2.720 2.810 4,785,4002.810
11/07/2024 2.790 2.810 2.760 2.780 2,745,8002.780
10/07/2024 2.790 2.820 2.770 2.790 2,001,2002.790
09/07/2024 2.780 2.820 2.730 2.790 5,976,0002.790
05/07/2024 2.860 2.860 2.790 2.790 1,814,4002.790
04/07/2024 2.900 2.910 2.850 2.880 3,850,1002.880
03/07/2024 2.870 2.920 2.870 2.900 4,658,1002.900
02/07/2024 2.780 2.870 2.780 2.860 4,901,3002.860
01/07/2024 2.640 2.780 2.640 2.780 4,366,7002.780
28/06/2024 2.640 2.680 2.620 2.630 6,338,6002.630
27/06/2024 2.690 2.730 2.620 2.640 4,689,8002.640
26/06/2024 2.690 2.710 2.620 2.690 7,801,7002.690
25/06/2024 2.650 2.730 2.610 2.690 5,823,8002.690
24/06/2024 2.690 2.710 2.620 2.650 4,332,2002.650
21/06/2024 2.800 2.800 2.700 2.700 3,380,7002.700
20/06/2024 2.790 2.820 2.720 2.790 4,896,5002.790
19/06/2024 2.850 2.860 2.800 2.810 4,365,0002.810
18/06/2024 2.810 2.890 2.780 2.870 4,074,3002.870
14/06/2024 3.040 3.050 2.780 2.810 9,855,8002.810
13/06/2024 2.630 3.090 2.610 3.090 13,231,1003.090
12/06/2024 2.640 2.640 2.580 2.640 4,246,4002.640
11/06/2024 2.610 2.650 2.590 2.650 4,936,1002.650
10/06/2024 2.600 2.610 2.560 2.580 2,687,0002.580
07/06/2024 2.580 2.600 2.560 2.590 3,524,2002.590
06/06/2024 2.550 2.610 2.520 2.580 3,892,7002.580
05/06/2024 2.630 2.630 2.530 2.530 4,191,3002.530
04/06/2024 2.590 2.730 2.580 2.640 4,431,3002.640
31/05/2024 2.750 2.750 2.630 2.640 4,622,8002.640
30/05/2024 2.810 2.810 2.700 2.750 2,603,3002.750
29/05/2024 2.750 2.820 2.700 2.820 2,899,4002.820
28/05/2024 2.830 2.880 2.700 2.750 4,264,0002.750
27/05/2024 2.850 2.880 2.810 2.820 2,956,0002.820
24/05/2024 2.820 2.860 2.790 2.820 5,687,9002.820
23/05/2024 2.750 2.850 2.750 2.820 4,041,6002.820
21/05/2024 2.770 2.850 2.710 2.750 5,308,5002.750
20/05/2024 2.630 2.820 2.610 2.800 8,837,0002.800
17/05/2024 2.600 2.630 2.600 2.610 2,175,4002.610
16/05/2024 2.630 2.630 2.580 2.600 2,241,2002.600
15/05/2024 2.630 2.660 2.590 2.640 3,108,2002.640
14/05/2024 2.580 2.650 2.560 2.630 3,461,3002.630
13/05/2024 2.660 2.660 2.570 2.580 4,375,5002.580
10/05/2024 2.670 2.680 2.640 2.660 3,037,5002.660
09/05/2024 2.660 2.700 2.650 2.690 3,820,7002.690
08/05/2024 2.630 2.690 2.630 2.650 6,495,4002.650
07/05/2024 2.560 2.620 2.560 2.610 4,240,8002.610
06/05/2024 2.600 2.640 2.560 2.570 5,613,7002.570
03/05/2024 2.590 2.670 2.580 2.620 4,554,8002.620
02/05/2024 2.580 2.610 2.540 2.600 5,511,3002.600
30/04/2024 2.640 2.660 2.580 2.610 2,689,4002.610
29/04/2024 2.660 2.660 2.620 2.650 4,725,1002.650
26/04/2024 2.630 2.670 2.620 2.660 4,778,4002.660
25/04/2024 2.640 2.670 2.550 2.660 8,371,3002.660
24/04/2024 2.560 2.660 2.560 2.620 5,767,6002.620
23/04/2024 2.610 2.610 2.520 2.550 5,135,7002.550

Note
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