Search
Section Heading
Section Heading
Historical Price
Historical price from Feb 20, 2024 to May 17, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/05/2024 to 17/05/2024) |
10.180 | 10.580 | 10.000 | 10.160 | 74,758,200 | 10.160 |
| Previous 2 weeks (19/04/2024 to 03/05/2024) |
9.980 | 10.580 | 9.800 | 10.200 | 122,432,600 | 10.200 |
| Previous 4 weeks (19/03/2024 to 18/04/2024) |
9.160 | 10.360 | 9.050 | 10.000 | 130,128,800 | 10.000 |
| Daily Historical Data | ||||||
| 17/05/2024 | 10.100 | 10.260 | 10.060 | 10.160 | 17,567,900 | 10.160 |
| 16/05/2024 | 10.100 | 10.300 | 10.000 | 10.040 | 29,319,500 | 10.040 |
| 15/05/2024 | - | - | - | - | 0 | - |
| 14/05/2024 | 10.480 | 10.580 | 10.380 | 10.400 | 2,943,900 | 10.400 |
| 13/05/2024 | 10.300 | 10.520 | 10.260 | 10.440 | 3,451,800 | 10.440 |
| 10/05/2024 | 10.340 | 10.360 | 10.220 | 10.280 | 4,492,000 | 10.280 |
| 09/05/2024 | 10.220 | 10.420 | 10.140 | 10.320 | 3,963,800 | 10.320 |
| 08/05/2024 | 10.320 | 10.380 | 10.200 | 10.260 | 5,192,700 | 10.260 |
| 07/05/2024 | 10.200 | 10.460 | 10.200 | 10.220 | 6,247,600 | 10.220 |
| 06/05/2024 | 10.180 | 10.260 | 10.060 | 10.200 | 1,579,000 | 10.200 |
| 03/05/2024 | 10.120 | 10.280 | 10.060 | 10.200 | 3,536,100 | 10.200 |
| 02/05/2024 | 9.980 | 10.180 | 9.970 | 10.120 | 2,548,000 | 10.120 |
| 30/04/2024 | 9.940 | 10.140 | 9.940 | 10.000 | 4,494,200 | 10.000 |
| 29/04/2024 | 10.180 | 10.180 | 9.940 | 9.940 | 5,042,300 | 9.940 |
| 26/04/2024 | 9.900 | 10.240 | 9.860 | 10.200 | 5,988,500 | 10.200 |
| 25/04/2024 | 10.040 | 10.100 | 9.830 | 9.890 | 8,530,300 | 9.890 |
| 24/04/2024 | 9.940 | 10.060 | 9.930 | 10.000 | 6,648,300 | 10.000 |
| 23/04/2024 | 9.980 | 10.020 | 9.910 | 9.940 | 3,800,700 | 9.940 |
| 22/04/2024 | 9.870 | 10.020 | 9.800 | 10.000 | 2,714,400 | 10.000 |
| 19/04/2024 | 9.980 | 9.980 | 9.870 | 9.870 | 4,371,600 | 9.870 |
| 18/04/2024 | 9.880 | 10.020 | 9.820 | 10.000 | 3,330,900 | 10.000 |
| 17/04/2024 | 9.930 | 10.000 | 9.840 | 9.890 | 3,836,700 | 9.890 |
| 16/04/2024 | 9.950 | 10.060 | 9.690 | 10.060 | 6,536,900 | 10.060 |
| 15/04/2024 | 9.980 | 10.040 | 9.810 | 9.870 | 4,568,700 | 9.870 |
| 12/04/2024 | 10.040 | 10.200 | 9.980 | 10.060 | 8,303,200 | 10.060 |
| 09/04/2024 | 10.000 | 10.160 | 9.970 | 10.060 | 4,142,800 | 10.060 |
| 08/04/2024 | 10.000 | 10.360 | 9.950 | 9.950 | 10,409,400 | 9.950 |
| 05/04/2024 | 9.770 | 10.000 | 9.680 | 10.000 | 10,024,800 | 10.000 |
| 04/04/2024 | 9.700 | 9.830 | 9.680 | 9.700 | 5,133,900 | 9.700 |
| 03/04/2024 | 9.650 | 9.890 | 9.650 | 9.750 | 6,169,200 | 9.750 |
| 02/04/2024 | 9.760 | 9.760 | 9.570 | 9.640 | 5,145,100 | 9.640 |
| 01/04/2024 | 10.000 | 10.060 | 9.700 | 9.760 | 2,742,100 | 9.760 |
| 29/03/2024 | 9.900 | 10.000 | 9.900 | 9.960 | 4,404,600 | 9.960 |
| 27/03/2024 | 9.620 | 10.040 | 9.550 | 9.900 | 13,526,500 | 9.900 |
| 26/03/2024 | 9.460 | 9.820 | 9.460 | 9.630 | 12,341,800 | 9.630 |
| 25/03/2024 | 9.130 | 9.550 | 9.120 | 9.520 | 9,255,200 | 9.520 |
| 22/03/2024 | 9.100 | 9.180 | 9.050 | 9.100 | 3,936,200 | 9.100 |
| 21/03/2024 | 9.120 | 9.150 | 9.070 | 9.120 | 5,062,200 | 9.120 |
| 20/03/2024 | 9.270 | 9.270 | 9.070 | 9.120 | 6,800,800 | 9.120 |
| 19/03/2024 | 9.160 | 9.280 | 9.110 | 9.150 | 4,457,800 | 9.150 |
| 18/03/2024 | 9.380 | 9.380 | 9.150 | 9.230 | 3,369,900 | 9.230 |
| 15/03/2024 | 8.910 | 9.450 | 8.910 | 9.400 | 15,225,400 | 9.400 |
| 14/03/2024 | 8.650 | 9.000 | 8.640 | 9.000 | 4,083,600 | 9.000 |
| 13/03/2024 | 8.590 | 8.690 | 8.550 | 8.650 | 4,659,300 | 8.650 |
| 12/03/2024 | 8.490 | 8.560 | 8.470 | 8.540 | 1,650,500 | 8.540 |
| 11/03/2024 | 8.420 | 8.490 | 8.420 | 8.440 | 1,812,300 | 8.440 |
| 08/03/2024 | 8.380 | 8.440 | 8.360 | 8.420 | 1,544,800 | 8.420 |
| 07/03/2024 | 8.400 | 8.400 | 8.280 | 8.340 | 1,618,800 | 8.340 |
| 06/03/2024 | 8.300 | 8.400 | 8.260 | 8.330 | 1,154,200 | 8.330 |
| 05/03/2024 | 8.480 | 8.480 | 8.240 | 8.280 | 1,504,800 | 8.280 |
| 04/03/2024 | 8.490 | 8.500 | 8.380 | 8.420 | 1,630,500 | 8.420 |
| 01/03/2024 | 8.440 | 8.580 | 8.430 | 8.490 | 1,605,600 | 8.490 |
| 29/02/2024 | 8.460 | 8.480 | 8.230 | 8.480 | 5,904,000 | 8.480 |
| 28/02/2024 | 8.440 | 8.500 | 8.390 | 8.450 | 1,920,500 | 8.450 |
| 27/02/2024 | 8.450 | 8.600 | 8.400 | 8.440 | 3,095,300 | 8.440 |
| 26/02/2024 | 8.050 | 8.470 | 8.040 | 8.440 | 4,822,600 | 8.440 |
| 23/02/2024 | 8.040 | 8.040 | 8.020 | 8.030 | 1,189,900 | 8.030 |
| 22/02/2024 | 8.060 | 8.060 | 8.030 | 8.040 | 719,000 | 8.040 |
| 21/02/2024 | 8.060 | 8.080 | 8.030 | 8.060 | 970,700 | 8.060 |
| 20/02/2024 | 8.050 | 8.050 | 7.980 | 8.050 | 3,438,300 | 8.050 |
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