Section Heading

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Dec 19, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/03/2024 to 18/03/2024)
8.480 9.450 8.240 9.230 36,623,6009.230
Previous 2 weeks
(20/02/2024 to 04/03/2024)
8.050 9.450 7.980 8.420 61,920,0008.420
Previous 4 weeks
(18/01/2024 to 19/02/2024)
7.680 8.080 7.470 8.000 50,699,8008.000
Daily Historical Data
18/03/2024 9.380 9.380 9.150 9.230 3,369,9009.230
15/03/2024 8.910 9.450 8.910 9.400 15,225,4009.400
14/03/2024 8.650 9.000 8.640 9.000 4,083,6009.000
13/03/2024 8.590 8.690 8.550 8.650 4,659,3008.650
12/03/2024 8.490 8.560 8.470 8.540 1,650,5008.540
11/03/2024 8.420 8.490 8.420 8.440 1,812,3008.440
08/03/2024 8.380 8.440 8.360 8.420 1,544,8008.420
07/03/2024 8.400 8.400 8.280 8.340 1,618,8008.340
06/03/2024 8.300 8.400 8.260 8.330 1,154,2008.330
05/03/2024 8.480 8.480 8.240 8.280 1,504,8008.280
04/03/2024 8.490 8.500 8.380 8.420 1,630,5008.420
01/03/2024 8.440 8.580 8.430 8.490 1,605,6008.490
29/02/2024 8.460 8.480 8.230 8.480 5,904,0008.480
28/02/2024 8.440 8.500 8.390 8.450 1,920,5008.450
27/02/2024 8.450 8.600 8.400 8.440 3,095,3008.440
26/02/2024 8.050 8.470 8.040 8.440 4,822,6008.440
23/02/2024 8.040 8.040 8.020 8.030 1,189,9008.030
22/02/2024 8.060 8.060 8.030 8.040 719,0008.040
21/02/2024 8.060 8.080 8.030 8.060 970,7008.060
20/02/2024 8.050 8.050 7.980 8.050 3,438,3008.050
19/02/2024 8.050 8.080 7.980 8.000 1,277,3008.000
16/02/2024 8.080 8.080 8.020 8.050 1,830,7008.050
15/02/2024 7.990 8.030 7.920 8.030 3,154,1008.030
14/02/2024 7.910 8.060 7.900 7.990 1,481,7007.990
13/02/2024 7.900 7.940 7.870 7.900 1,843,1007.900
09/02/2024 7.970 7.990 7.840 7.900 625,0007.900
08/02/2024 7.900 7.970 7.880 7.910 1,067,5007.910
07/02/2024 7.890 7.960 7.890 7.900 663,9007.900
06/02/2024 7.910 7.950 7.840 7.950 2,741,7007.950
05/02/2024 7.890 7.930 7.840 7.910 2,177,4007.910
02/02/2024 7.710 7.920 7.700 7.900 5,638,7007.900
31/01/2024 7.700 7.800 7.670 7.690 1,369,1007.690
30/01/2024 7.700 7.700 7.650 7.660 2,263,5007.660
29/01/2024 7.680 7.710 7.650 7.650 771,3007.650
26/01/2024 7.650 7.700 7.640 7.640 3,175,2007.640
24/01/2024 7.610 7.690 7.600 7.610 1,200,2007.610
23/01/2024 7.690 7.700 7.610 7.640 5,706,0007.640
22/01/2024 7.640 7.670 7.560 7.650 4,864,6007.650
19/01/2024 7.600 7.660 7.560 7.640 1,093,7007.640
18/01/2024 7.680 7.710 7.470 7.600 7,755,1007.600
17/01/2024 7.600 7.720 7.590 7.720 3,491,7007.720
16/01/2024 7.700 7.720 7.600 7.600 1,728,1007.600
15/01/2024 7.660 7.750 7.650 7.720 2,547,1007.720
12/01/2024 7.650 7.720 7.600 7.690 4,152,0007.690
11/01/2024 7.680 7.720 7.650 7.650 9,703,5007.650
10/01/2024 7.650 7.680 7.600 7.680 1,475,4007.680
09/01/2024 7.600 7.680 7.600 7.650 7,640,4007.650
08/01/2024 7.550 7.630 7.550 7.600 5,572,3007.600
05/01/2024 7.500 7.620 7.500 7.550 4,467,9007.550
04/01/2024 7.450 7.530 7.450 7.520 3,885,3007.520
03/01/2024 7.490 7.490 7.410 7.450 652,3007.450
02/01/2024 7.350 7.490 7.350 7.490 1,848,4007.490
29/12/2023 7.380 7.410 7.350 7.360 2,261,7007.360
28/12/2023 7.330 7.390 7.330 7.350 509,2007.350
27/12/2023 7.390 7.390 7.310 7.330 1,467,1007.330
26/12/2023 7.350 7.400 7.310 7.340 1,452,3007.340
22/12/2023 7.330 7.370 7.300 7.350 1,881,8007.350
21/12/2023 7.380 7.400 7.310 7.400 9,144,6007.400
20/12/2023 7.400 7.460 7.370 7.410 3,995,5007.410
19/12/2023 7.400 7.440 7.360 7.440 5,287,6007.440

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