Historical Price

Filter Dates:

From

To


Historical price from Apr 28, 2021 to Jul 23, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2021 to 23/07/2021)
3.660 4.060 3.660 4.000 124,642,1294.000
Previous 2 weeks
(25/06/2021 to 08/07/2021)
3.710 3.780 3.670 3.680 90,774,5003.680
Previous 4 weeks
(28/05/2021 to 24/06/2021)
3.670 3.780 3.630 3.720 140,505,0883.720
Daily Historical Data
23/07/2021 4.040 4.050 3.980 4.000 8,962,0004.000
22/07/2021 4.010 4.060 4.010 4.050 26,453,1524.050
21/07/2021 3.880 4.000 3.880 4.000 33,352,9774.000
19/07/2021 3.810 3.880 3.810 3.880 18,074,3003.880
16/07/2021 3.790 3.810 3.780 3.810 5,332,9003.810
15/07/2021 3.790 3.810 3.780 3.790 4,913,4003.790
14/07/2021 3.790 3.800 3.780 3.790 4,882,8003.790
13/07/2021 3.790 3.800 3.770 3.800 8,077,2003.800
12/07/2021 3.770 3.780 3.750 3.780 5,873,8003.780
09/07/2021 3.660 3.760 3.660 3.760 8,719,6003.760
08/07/2021 3.720 3.750 3.670 3.680 14,955,1003.680
07/07/2021 3.750 3.760 3.710 3.740 6,598,3003.740
06/07/2021 3.730 3.780 3.720 3.770 8,760,9003.770
05/07/2021 3.700 3.740 3.690 3.710 10,050,3003.710
02/07/2021 3.700 3.710 3.690 3.700 5,692,0003.700
01/07/2021 3.730 3.730 3.680 3.700 9,549,6003.700
30/06/2021 3.690 3.730 3.670 3.710 11,322,0003.710
29/06/2021 3.740 3.750 3.670 3.680 11,212,9003.680
28/06/2021 3.690 3.750 3.680 3.740 8,232,5003.740
25/06/2021 3.710 3.720 3.680 3.680 4,400,9003.680
24/06/2021 3.740 3.740 3.700 3.720 5,569,0003.720
23/06/2021 3.700 3.750 3.690 3.740 6,393,4003.740
22/06/2021 3.690 3.710 3.660 3.690 6,364,7003.690
21/06/2021 3.650 3.680 3.640 3.680 6,433,9003.680
18/06/2021 3.700 3.740 3.650 3.690 19,350,3003.690
17/06/2021 3.680 3.730 3.630 3.690 8,117,9003.690
16/06/2021 3.760 3.770 3.710 3.710 9,398,5003.710
15/06/2021 3.760 3.780 3.750 3.780 7,422,2003.780
14/06/2021 3.730 3.760 3.730 3.760 6,413,4003.760
11/06/2021 3.730 3.770 3.730 3.740 7,846,7003.740
10/06/2021 3.690 3.750 3.690 3.740 8,016,6003.740
09/06/2021 3.710 3.710 3.690 3.700 3,841,6003.700
08/06/2021 3.690 3.710 3.680 3.700 5,745,8003.700
07/06/2021 3.660 3.700 3.660 3.700 3,973,0003.700
04/06/2021 3.660 3.670 3.640 3.660 5,795,0003.660
03/06/2021 3.690 3.700 3.680 3.680 6,716,5003.680
02/06/2021 3.700 3.710 3.670 3.680 6,520,8003.680
01/06/2021 3.660 3.700 3.650 3.700 3,872,0003.700
31/05/2021 3.650 3.680 3.640 3.660 4,937,1003.660
28/05/2021 3.670 3.690 3.650 3.660 7,776,6883.660
27/05/2021 3.620 3.700 3.610 3.680 17,924,2003.680
25/05/2021 3.620 3.660 3.610 3.660 6,087,2003.660
24/05/2021 3.600 3.620 3.580 3.610 4,897,5003.610
21/05/2021 3.550 3.590 3.540 3.580 6,981,8003.580
20/05/2021 3.560 3.580 3.530 3.540 6,808,9003.540
19/05/2021 3.600 3.610 3.550 3.550 8,732,5003.550
18/05/2021 3.600 3.630 3.580 3.610 10,072,6003.610
17/05/2021 3.500 3.580 3.480 3.570 8,540,7003.570
14/05/2021 3.560 3.580 3.470 3.510 17,257,6003.510
12/05/2021 3.560 3.610 3.540 3.570 10,074,2003.570
11/05/2021 3.580 3.600 3.560 3.580 8,509,0003.580
10/05/2021 3.630 3.640 3.600 3.620 5,557,7003.620
07/05/2021 3.600 3.650 3.590 3.640 11,070,3003.640
06/05/2021 3.560 3.600 3.550 3.590 11,534,6003.590
05/05/2021 3.560 3.570 3.540 3.550 7,387,2003.550
04/05/2021 3.600 3.610 3.570 3.580 8,780,2003.580
03/05/2021 3.720 3.720 3.650 3.670 19,369,7003.670
30/04/2021 3.730 3.740 3.720 3.720 10,895,6003.720
29/04/2021 3.730 3.750 3.720 3.740 7,188,9003.740
28/04/2021 3.750 3.750 3.720 3.720 7,232,0003.720

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