Historical Price

Filter Dates:

From

To


Historical price from Jan 25, 2021 to Apr 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/04/2021 to 20/04/2021)
3.790 3.820 3.730 3.740 90,380,0003.740
Previous 2 weeks
(23/03/2021 to 06/04/2021)
3.990 4.010 3.690 3.760 244,444,7003.760
Previous 4 weeks
(23/02/2021 to 22/03/2021)
3.110 3.350 3.100 3.310 174,811,1353.310
Daily Historical Data
20/04/2021 3.750 3.760 3.730 3.740 8,566,5003.740
19/04/2021 3.760 3.770 3.750 3.760 5,810,3003.760
16/04/2021 3.770 3.780 3.750 3.760 8,730,8003.760
15/04/2021 3.780 3.790 3.760 3.760 8,946,3003.760
14/04/2021 3.780 3.790 3.760 3.760 9,449,6003.760
13/04/2021 3.780 3.800 3.770 3.790 9,218,9003.790
12/04/2021 3.780 3.790 3.750 3.770 9,303,0003.770
09/04/2021 3.790 3.790 3.770 3.790 5,217,2003.790
08/04/2021 3.780 3.800 3.770 3.780 10,678,1003.780
07/04/2021 3.790 3.820 3.780 3.790 14,459,3003.790
06/04/2021 3.780 3.800 3.750 3.760 8,402,1003.760
05/04/2021 3.800 3.810 3.780 3.790 6,245,0003.790
01/04/2021 3.780 3.780 3.740 3.770 9,315,3003.770
31/03/2021 3.760 3.790 3.750 3.760 14,966,9003.760
30/03/2021 3.800 3.810 3.770 3.770 18,252,7003.770
29/03/2021 3.830 3.840 3.780 3.780 34,050,6003.780
26/03/2021 3.820 3.860 3.820 3.850 20,693,8003.850
25/03/2021 3.720 3.830 3.720 3.800 22,127,5003.800
24/03/2021 3.730 3.750 3.690 3.710 22,333,2003.710
23/03/2021 3.990 4.010 3.720 3.750 88,057,6003.750
22/03/2021 - - - - 0-
19/03/2021 3.270 3.320 3.260 3.310 13,964,1003.310
18/03/2021 3.330 3.340 3.280 3.290 8,855,5003.290
17/03/2021 3.320 3.340 3.270 3.290 8,782,2003.290
16/03/2021 3.260 3.350 3.250 3.340 12,994,5003.340
15/03/2021 3.240 3.260 3.230 3.250 5,579,1003.250
12/03/2021 3.260 3.260 3.220 3.220 6,018,1003.220
11/03/2021 3.250 3.260 3.210 3.240 7,931,3003.240
10/03/2021 3.270 3.270 3.200 3.230 9,070,4003.230
09/03/2021 3.230 3.290 3.230 3.280 9,315,0003.280
08/03/2021 3.280 3.280 3.220 3.220 6,713,2003.220
05/03/2021 3.190 3.250 3.180 3.230 12,959,2003.230
04/03/2021 3.170 3.220 3.170 3.200 8,615,6003.200
03/03/2021 3.170 3.200 3.160 3.200 5,693,8353.200
02/03/2021 3.170 3.200 3.150 3.170 7,420,8003.170
01/03/2021 3.180 3.190 3.140 3.170 7,492,7003.170
26/02/2021 3.160 3.180 3.130 3.180 18,183,4003.180
25/02/2021 3.160 3.240 3.150 3.230 12,106,4003.230
24/02/2021 3.150 3.160 3.110 3.150 7,211,8003.150
23/02/2021 3.110 3.150 3.100 3.120 5,904,0003.120
22/02/2021 3.130 3.140 3.080 3.100 6,538,3933.100
19/02/2021 3.110 3.120 3.080 3.110 8,529,5003.110
18/02/2021 3.160 3.160 3.120 3.130 5,090,9003.130
17/02/2021 3.110 3.150 3.100 3.150 4,423,6003.150
16/02/2021 3.140 3.180 3.120 3.130 6,678,2003.130
15/02/2021 3.130 3.160 3.120 3.150 4,535,8003.150
11/02/2021 3.140 3.140 3.100 3.110 6,268,2003.110
10/02/2021 3.180 3.190 3.130 3.130 6,969,5003.130
09/02/2021 3.150 3.190 3.140 3.180 7,183,4003.180
08/02/2021 3.150 3.170 3.130 3.130 6,526,8003.130
05/02/2021 3.160 3.170 3.140 3.150 5,477,1003.150
04/02/2021 3.200 3.210 3.120 3.150 7,515,6003.150
03/02/2021 3.200 3.220 3.180 3.200 8,618,6003.200
02/02/2021 3.150 3.190 3.120 3.190 11,478,3003.190
01/02/2021 3.180 3.190 3.100 3.130 14,012,4003.130
29/01/2021 3.280 3.290 3.170 3.210 10,477,8003.210
28/01/2021 3.240 3.250 3.200 3.220 6,964,4003.220
27/01/2021 3.240 3.290 3.230 3.270 6,208,9003.270
26/01/2021 3.240 3.260 3.210 3.240 15,270,0003.240
25/01/2021 3.350 3.360 3.230 3.270 19,451,5003.270

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