Filter Dates:
From / / To / /

Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/12/2024 to 20/12/2024)		 2.030 2.090 1.960 2.010 37,917,2002.010
Previous 2 weeks
(25/11/2024 to 06/12/2024)		 2.140 2.220 1.960 2.030 77,094,6002.030
Previous 4 weeks
(25/10/2024 to 22/11/2024)		 2.290 2.380 2.100 2.110 63,175,6002.110
Daily Historical Data
20/12/2024 1.990 2.030 1.990 2.010 2,423,8002.010
19/12/2024 2.000 2.010 1.960 1.990 3,433,5001.990
18/12/2024 2.040 2.040 2.000 2.010 4,092,0002.010
17/12/2024 2.050 2.060 2.030 2.040 2,032,3002.040
16/12/2024 2.030 2.060 2.020 2.060 4,936,8002.060
13/12/2024 2.080 2.090 2.010 2.030 3,559,9002.030
12/12/2024 2.030 2.090 2.020 2.080 5,901,2002.080
11/12/2024 2.030 2.070 2.010 2.020 5,706,7002.020
10/12/2024 2.030 2.030 2.010 2.030 4,149,4002.030
09/12/2024 2.030 2.050 2.020 2.020 1,681,6002.020
06/12/2024 2.030 2.030 2.010 2.030 4,005,6002.030
05/12/2024 2.050 2.070 2.020 2.030 3,002,5002.030
04/12/2024 2.040 2.080 2.030 2.040 5,995,8002.040
03/12/2024 2.020 2.060 2.000 2.020 4,912,3002.020
02/12/2024 2.050 2.060 2.020 2.020 3,223,4002.020
29/11/2024 2.120 2.120 2.060 2.080 3,873,0002.080
28/11/2024 2.130 2.130 2.100 2.120 2,093,1002.120
27/11/2024 2.120 2.130 2.100 2.110 2,047,1002.110
26/11/2024 2.170 2.170 2.100 2.130 3,291,6002.130
25/11/2024 2.140 2.220 2.140 2.160 6,733,0002.160
22/11/2024 2.200 2.220 2.100 2.110 10,268,3002.110
21/11/2024 2.210 2.220 2.170 2.180 1,982,8002.180
20/11/2024 2.190 2.240 2.160 2.200 2,651,1002.200
19/11/2024 2.210 2.240 2.190 2.190 957,5002.190
18/11/2024 2.260 2.260 2.160 2.180 6,393,5002.180
15/11/2024 2.290 2.330 2.230 2.250 4,777,7002.250
14/11/2024 2.240 2.380 2.240 2.270 10,141,9002.270
13/11/2024 2.210 2.240 2.180 2.180 1,048,8002.180
12/11/2024 2.250 2.260 2.220 2.220 1,615,2002.220
11/11/2024 2.220 2.280 2.220 2.260 1,301,5002.260
08/11/2024 2.260 2.260 2.210 2.210 1,913,5002.210
07/11/2024 2.320 2.330 2.260 2.260 1,681,4002.260
06/11/2024 2.300 2.310 2.270 2.290 2,957,8002.290
05/11/2024 2.210 2.350 2.210 2.250 5,403,4002.250
04/11/2024 2.220 2.230 2.200 2.210 2,404,3002.210
01/11/2024 2.150 2.250 2.130 2.180 2,267,7002.180
30/10/2024 2.160 2.170 2.100 2.130 1,302,9002.130
29/10/2024 2.160 2.190 2.140 2.150 1,489,4002.150
28/10/2024 2.150 2.230 2.150 2.150 1,345,9002.150
25/10/2024 2.290 2.290 2.220 2.220 1,271,0002.220
24/10/2024 2.330 2.330 2.270 2.290 1,941,8002.290
23/10/2024 2.290 2.360 2.250 2.330 3,456,2002.330
22/10/2024 2.270 2.320 2.250 2.290 3,296,5002.290
21/10/2024 2.250 2.320 2.200 2.290 2,690,6002.290
18/10/2024 2.240 2.280 2.230 2.250 2,067,6002.250
17/10/2024 2.210 2.270 2.180 2.250 3,708,0002.250
16/10/2024 2.220 2.230 2.150 2.200 5,653,7002.200
15/10/2024 2.360 2.370 2.230 2.230 5,646,0002.230
14/10/2024 2.450 2.470 2.380 2.380 2,804,8002.380
11/10/2024 2.430 2.430 2.380 2.410 1,303,7002.410
10/10/2024 2.370 2.420 2.350 2.390 4,036,1002.390
09/10/2024 2.420 2.470 2.330 2.370 3,135,6002.370
08/10/2024 2.430 2.550 2.400 2.420 7,037,8002.420
07/10/2024 2.490 2.580 2.390 2.400 11,358,8002.400
04/10/2024 2.250 2.450 2.250 2.450 10,208,7002.450
03/10/2024 2.230 2.240 2.200 2.230 1,091,7002.230
02/10/2024 2.260 2.270 2.200 2.220 2,348,5002.220
01/10/2024 2.280 2.290 2.200 2.220 3,026,1002.220
30/09/2024 2.280 2.280 2.210 2.280 2,375,6002.280
27/09/2024 2.200 2.270 2.190 2.270 4,077,5002.270

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