Filter Dates:
From / /
To / /

Historical price from Mar 14, 2024 to Jun 13, 2024
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(30/05/2024 to 13/06/2024)
1.830 1.980 1.770 1.950 137,165,400 1.950
Previous 2 weeks
(15/05/2024 to 29/05/2024)
1.760 1.980 1.760 1.830 256,276,200 1.830
Previous 4 weeks
(16/04/2024 to 14/05/2024)
1.480 1.810 1.450 1.770 311,779,100 1.770
Daily Historical Data
13/06/2024 1.950 1.960 1.920 1.950 14,712,700 1.950
12/06/2024 1.920 1.980 1.910 1.950 17,539,500 1.950
11/06/2024 1.930 1.950 1.900 1.920 14,600,300 1.920
10/06/2024 1.890 1.930 1.880 1.930 12,455,100 1.930
07/06/2024 1.890 1.930 1.880 1.890 17,480,100 1.890
06/06/2024 1.800 1.890 1.800 1.890 12,352,400 1.890
05/06/2024 1.810 1.820 1.790 1.800 7,587,800 1.800
04/06/2024 1.810 1.830 1.770 1.810 11,878,400 1.810
31/05/2024 1.820 1.840 1.790 1.810 20,044,200 1.810
30/05/2024 1.830 1.840 1.810 1.820 8,514,900 1.820
29/05/2024 1.810 1.850 1.810 1.830 6,278,800 1.830
28/05/2024 1.830 1.830 1.790 1.810 8,185,600 1.810
27/05/2024 1.810 1.860 1.810 1.830 7,899,800 1.830
24/05/2024 1.840 1.850 1.800 1.810 8,531,400 1.810
23/05/2024 1.830 1.870 1.830 1.850 14,606,200 1.850
21/05/2024 1.840 1.880 1.810 1.830 9,019,400 1.830
20/05/2024 1.860 1.880 1.820 1.830 8,363,500 1.830
17/05/2024 1.810 1.880 1.810 1.860 18,598,800 1.860
16/05/2024 1.790 1.820 1.780 1.810 21,252,000 1.810
15/05/2024 1.760 1.790 1.760 1.790 16,375,300 1.790
14/05/2024 1.770 1.790 1.760 1.770 21,792,900 1.770
13/05/2024 1.800 1.810 1.760 1.770 15,428,700 1.770
10/05/2024 1.790 1.810 1.770 1.800 17,481,100 1.800
09/05/2024 1.790 1.800 1.750 1.790 11,711,900 1.790
08/05/2024 1.770 1.800 1.750 1.780 15,593,600 1.780
07/05/2024 1.700 1.800 1.700 1.770 45,019,000 1.770
06/05/2024 1.680 1.730 1.670 1.700 25,216,800 1.700
03/05/2024 1.670 1.680 1.640 1.680 19,116,300 1.680
02/05/2024 1.560 1.700 1.550 1.660 28,364,500 1.660
30/04/2024 1.580 1.590 1.560 1.560 10,381,900 1.560
29/04/2024 1.540 1.590 1.540 1.570 12,359,000 1.570
26/04/2024 1.520 1.550 1.520 1.540 5,794,200 1.540
25/04/2024 1.540 1.540 1.510 1.520 7,291,600 1.520
24/04/2024 1.510 1.530 1.500 1.520 6,506,700 1.520
23/04/2024 1.490 1.510 1.480 1.500 13,552,400 1.500
22/04/2024 1.460 1.490 1.450 1.490 7,671,300 1.490
19/04/2024 1.490 1.490 1.460 1.460 12,757,400 1.460
18/04/2024 1.490 1.510 1.480 1.490 11,553,200 1.490
17/04/2024 1.510 1.530 1.490 1.500 6,603,700 1.500
16/04/2024 1.480 1.510 1.450 1.490 17,582,900 1.490
15/04/2024 1.480 1.500 1.480 1.480 9,678,300 1.480
12/04/2024 1.500 1.520 1.490 1.490 10,652,700 1.490
09/04/2024 1.500 1.540 1.490 1.500 10,084,600 1.500
08/04/2024 1.510 1.520 1.500 1.500 5,350,800 1.500
05/04/2024 1.480 1.510 1.470 1.510 6,318,900 1.510
04/04/2024 1.480 1.500 1.480 1.480 9,091,400 1.480
03/04/2024 1.510 1.520 1.470 1.480 10,935,900 1.480
02/04/2024 1.500 1.530 1.480 1.510 6,804,500 1.510
01/04/2024 1.490 1.500 1.480 1.490 3,548,500 1.490
29/03/2024 1.500 1.510 1.480 1.490 8,435,200 1.490
27/03/2024 1.490 1.500 1.460 1.500 13,226,900 1.500
26/03/2024 1.480 1.490 1.470 1.480 11,072,800 1.480
25/03/2024 1.490 1.500 1.470 1.480 7,074,200 1.480
22/03/2024 1.480 1.500 1.470 1.490 9,990,700 1.490
21/03/2024 1.480 1.510 1.480 1.480 14,451,100 1.480
20/03/2024 1.490 1.500 1.470 1.490 6,853,600 1.490
19/03/2024 1.490 1.500 1.480 1.490 14,946,100 1.490
18/03/2024 1.470 1.520 1.470 1.490 14,055,400 1.490
15/03/2024 1.490 1.490 1.450 1.470 73,295,100 1.470
14/03/2024 1.480 1.500 1.450 1.490 11,044,800 1.490

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