Historical Price

Filter Dates:

From

To


Historical price from May 19, 2020 to Aug 14, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/07/2020 to 14/08/2020)
2.820 2.850 2.700 2.810 108,961,3002.810
Previous 2 weeks
(16/07/2020 to 29/07/2020)
2.910 2.920 2.730 2.760 88,658,4002.760
Previous 4 weeks
(17/06/2020 to 15/07/2020)
3.050 3.080 2.830 2.900 246,965,5252.900
Daily Historical Data
14/08/2020 2.790 2.850 2.780 2.810 6,884,8002.810
13/08/2020 2.780 2.820 2.760 2.800 10,388,2002.800
12/08/2020 2.740 2.780 2.710 2.780 9,475,1002.780
11/08/2020 2.750 2.770 2.720 2.750 7,822,2002.750
07/08/2020 2.760 2.770 2.720 2.740 12,584,0002.740
06/08/2020 2.780 2.800 2.740 2.760 9,721,4002.760
05/08/2020 2.790 2.810 2.760 2.760 8,368,9002.760
04/08/2020 2.720 2.760 2.700 2.750 7,216,0002.750
03/08/2020 2.740 2.760 2.700 2.710 12,462,0002.710
30/07/2020 2.820 2.820 2.710 2.760 24,038,7002.760
29/07/2020 2.770 2.770 2.730 2.760 16,468,5002.760
28/07/2020 2.820 2.850 2.770 2.780 13,692,4002.780
27/07/2020 2.820 2.840 2.800 2.820 7,805,6002.820
24/07/2020 2.840 2.850 2.810 2.820 8,503,9002.820
23/07/2020 2.850 2.880 2.830 2.850 6,929,1002.850
22/07/2020 2.890 2.890 2.830 2.830 8,413,3002.830
21/07/2020 2.870 2.910 2.860 2.880 8,669,1002.880
20/07/2020 2.860 2.870 2.830 2.850 7,659,4002.850
17/07/2020 2.880 2.890 2.860 2.860 5,328,0002.860
16/07/2020 2.910 2.920 2.860 2.860 5,189,1002.860
15/07/2020 2.870 2.920 2.870 2.900 11,289,1252.900
14/07/2020 2.850 2.870 2.830 2.840 9,725,5002.840
13/07/2020 2.950 2.950 2.860 2.870 7,663,9002.870
09/07/2020 2.910 2.940 2.900 2.910 7,520,5002.910
08/07/2020 2.880 2.920 2.870 2.890 12,275,7002.890
07/07/2020 2.960 2.970 2.900 2.900 15,901,3002.900
06/07/2020 3.030 3.080 3.030 3.060 11,626,4003.060
03/07/2020 3.030 3.040 3.000 3.040 7,214,7003.040
02/07/2020 2.940 3.010 2.920 3.010 11,465,9003.010
01/07/2020 2.940 2.960 2.910 2.920 9,037,7002.920
30/06/2020 2.880 2.950 2.880 2.920 14,031,0002.920
29/06/2020 2.840 2.860 2.830 2.840 10,244,6002.840
26/06/2020 2.860 2.900 2.860 2.860 10,398,4002.860
25/06/2020 2.860 2.870 2.830 2.860 15,727,6002.860
24/06/2020 2.930 2.940 2.880 2.900 13,700,7002.900
23/06/2020 2.930 2.940 2.870 2.920 17,359,9002.920
22/06/2020 2.920 2.970 2.910 2.910 16,750,6002.910
19/06/2020 2.980 2.980 2.930 2.930 21,769,7002.930
18/06/2020 3.000 3.030 2.970 2.970 14,514,3002.970
17/06/2020 3.050 3.070 3.000 3.020 8,748,0003.020
16/06/2020 3.050 3.090 3.020 3.030 11,081,6003.030
15/06/2020 2.990 3.000 2.920 2.960 15,104,4002.960
12/06/2020 2.960 3.020 2.920 3.000 12,280,9003.000
11/06/2020 3.130 3.130 3.010 3.020 17,878,4003.020
10/06/2020 3.180 3.210 3.150 3.160 7,284,8003.160
09/06/2020 3.200 3.210 3.140 3.160 12,363,2003.160
08/06/2020 3.220 3.230 3.170 3.200 12,254,1003.200
05/06/2020 3.140 3.170 3.110 3.170 19,116,4003.170
04/06/2020 3.230 3.240 3.130 3.140 11,411,6003.140
03/06/2020 3.180 3.220 3.140 3.200 14,682,0003.200
02/06/2020 3.010 3.150 3.010 3.140 18,616,4003.140
01/06/2020 2.910 3.030 2.900 2.970 17,661,1912.970
29/05/2020 2.840 2.900 2.840 2.890 17,751,1002.890
28/05/2020 2.920 2.930 2.860 2.890 10,581,8002.890
27/05/2020 2.910 2.920 2.880 2.900 5,846,6002.900
26/05/2020 2.920 2.920 2.880 2.900 7,656,1002.900
22/05/2020 2.890 2.890 2.840 2.870 10,918,5002.870
21/05/2020 2.940 2.940 2.890 2.910 4,170,2002.910
20/05/2020 2.930 2.930 2.870 2.900 5,357,6002.900
19/05/2020 2.960 2.960 2.910 2.940 8,818,7002.940

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