Filter Dates:
From / / To / /

Historical price from Aug 27, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2024 to 20/11/2024)		 2.320 2.380 2.160 2.200 32,482,1002.200
Previous 2 weeks
(23/10/2024 to 06/11/2024)		 2.290 2.380 2.100 2.290 56,322,5002.290
Previous 4 weeks
(25/09/2024 to 22/10/2024)		 2.200 2.580 2.150 2.290 84,733,6002.290
Daily Historical Data
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
26/09/2024 2.170 2.260 2.170 2.200 3,932,3002.200
25/09/2024 2.200 2.250 2.170 2.200 4,934,0002.200
24/09/2024 2.100 2.240 2.100 2.200 7,814,2002.200
23/09/2024 2.230 2.240 2.090 2.090 8,561,1002.090
20/09/2024 2.260 2.290 2.210 2.230 2,547,5002.230
19/09/2024 2.200 2.240 2.170 2.240 4,163,4002.240
18/09/2024 2.240 2.240 2.150 2.200 2,033,5002.200
17/09/2024 2.190 2.240 2.150 2.240 3,207,0002.240
13/09/2024 2.210 2.240 2.190 2.220 3,236,9002.220
12/09/2024 2.080 2.190 2.060 2.190 4,067,1002.190
11/09/2024 2.160 2.160 2.020 2.080 3,899,1002.080
10/09/2024 2.160 2.210 2.140 2.170 3,316,9002.170
09/09/2024 2.180 2.220 2.120 2.150 4,889,2002.150
06/09/2024 2.310 2.350 2.220 2.220 4,146,8002.220
05/09/2024 2.430 2.430 2.290 2.300 5,260,1002.300
04/09/2024 2.490 2.520 2.440 2.440 2,676,0002.440
03/09/2024 2.540 2.570 2.470 2.520 3,256,0002.520
02/09/2024 2.600 2.600 2.520 2.540 1,990,1002.540
30/08/2024 2.530 2.600 2.510 2.600 9,474,4002.600
29/08/2024 2.510 2.560 2.510 2.510 992,9002.510
28/08/2024 2.620 2.620 2.520 2.550 3,653,0002.550
27/08/2024 2.620 2.700 2.580 2.610 5,863,1002.610

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