Historical Price

Filter Dates:

From

To


Historical price from Oct 27, 2020 to Jan 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2021 to 20/01/2021)
3.300 3.510 3.300 3.430 97,870,7003.430
Previous 2 weeks
(22/12/2020 to 06/01/2021)
3.260 3.300 3.160 3.270 66,005,3003.270
Previous 4 weeks
(24/11/2020 to 21/12/2020)
3.120 3.320 3.050 3.270 232,952,9003.270
Daily Historical Data
20/01/2021 3.450 3.460 3.400 3.430 8,994,6003.430
19/01/2021 3.470 3.480 3.430 3.460 6,185,1003.460
18/01/2021 3.460 3.470 3.430 3.470 5,145,1003.470
15/01/2021 3.460 3.490 3.440 3.470 5,297,6003.470
14/01/2021 3.440 3.480 3.420 3.470 8,055,2003.470
13/01/2021 3.500 3.510 3.450 3.450 9,701,1003.450
12/01/2021 3.420 3.510 3.420 3.500 14,951,8003.500
11/01/2021 3.400 3.450 3.400 3.430 12,215,5003.430
08/01/2021 3.340 3.420 3.330 3.410 16,924,8003.410
07/01/2021 3.300 3.360 3.300 3.320 10,399,9003.320
06/01/2021 3.260 3.290 3.250 3.270 10,824,4003.270
05/01/2021 3.250 3.270 3.230 3.250 8,814,6003.250
04/01/2021 3.270 3.280 3.240 3.280 4,612,4003.280
31/12/2020 3.250 3.280 3.250 3.280 3,406,4003.280
30/12/2020 3.300 3.300 3.270 3.280 3,303,1003.280
29/12/2020 3.270 3.290 3.260 3.290 2,850,4003.290
28/12/2020 3.260 3.300 3.230 3.250 4,029,1003.250
24/12/2020 3.240 3.260 3.230 3.260 4,925,9003.260
23/12/2020 3.190 3.240 3.160 3.230 7,700,5003.230
22/12/2020 3.260 3.260 3.160 3.200 15,538,5003.200
21/12/2020 3.290 3.290 3.250 3.270 6,188,9003.270
18/12/2020 3.290 3.320 3.290 3.290 11,085,3003.290
17/12/2020 3.290 3.320 3.250 3.290 18,639,9003.290
16/12/2020 3.290 3.310 3.260 3.290 8,090,0003.290
15/12/2020 3.290 3.290 3.250 3.280 8,767,8003.280
14/12/2020 3.230 3.290 3.230 3.270 9,995,9003.270
11/12/2020 3.190 3.230 3.160 3.230 16,607,8003.230
10/12/2020 3.140 3.180 3.140 3.180 7,054,4003.180
09/12/2020 3.160 3.190 3.140 3.180 7,093,2003.180
08/12/2020 3.150 3.160 3.130 3.160 6,027,8003.160
07/12/2020 3.180 3.180 3.140 3.150 7,139,6003.150
04/12/2020 3.120 3.170 3.110 3.170 8,380,1003.170
03/12/2020 3.120 3.130 3.080 3.130 8,733,4003.130
02/12/2020 3.130 3.170 3.090 3.120 9,849,2003.120
01/12/2020 3.090 3.130 3.060 3.120 8,715,3003.120
30/11/2020 3.180 3.190 3.090 3.130 27,933,8003.130
27/11/2020 3.120 3.160 3.100 3.140 7,089,4003.140
26/11/2020 3.110 3.150 3.050 3.130 16,872,7003.130
25/11/2020 3.180 3.200 3.100 3.130 20,787,4003.130
24/11/2020 3.120 3.170 3.120 3.170 17,901,0003.170
23/11/2020 3.060 3.120 3.060 3.120 17,829,0003.120
20/11/2020 2.970 3.050 2.970 3.050 18,549,9003.050
19/11/2020 2.990 3.000 2.940 2.980 13,940,0002.980
18/11/2020 2.930 3.000 2.920 3.000 26,887,1003.000
17/11/2020 2.930 2.960 2.920 2.930 20,742,5002.930
16/11/2020 2.860 2.920 2.850 2.890 18,957,5002.890
13/11/2020 2.840 2.850 2.810 2.840 17,654,2002.840
12/11/2020 2.860 2.880 2.830 2.860 15,180,1002.860
11/11/2020 2.770 2.870 2.740 2.860 23,561,3002.860
10/11/2020 2.720 2.770 2.690 2.770 25,904,8002.770
09/11/2020 2.660 2.680 2.640 2.640 7,324,2002.640
06/11/2020 2.640 2.660 2.610 2.620 10,975,3002.620
05/11/2020 2.590 2.630 2.570 2.630 19,178,3002.630
04/11/2020 2.580 2.590 2.530 2.560 14,280,7002.560
03/11/2020 2.530 2.570 2.520 2.570 12,365,7002.570
02/11/2020 2.570 2.580 2.510 2.510 19,604,1002.510
30/10/2020 2.580 2.590 2.550 2.560 15,301,3302.560
29/10/2020 2.610 2.620 2.590 2.600 11,165,8002.600
28/10/2020 2.650 2.670 2.630 2.630 10,079,0002.630
27/10/2020 2.680 2.680 2.650 2.660 8,745,9002.660

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