Search
Section Heading
Section Heading
Historical Price
Historical price from Dec 19, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
8.480 | 9.450 | 8.240 | 9.230 | 36,623,600 | 9.230 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
8.050 | 9.450 | 7.980 | 8.420 | 61,920,000 | 8.420 |
Previous 4 weeks (18/01/2024 to 19/02/2024) |
7.680 | 8.080 | 7.470 | 8.000 | 50,699,800 | 8.000 |
Daily Historical Data | ||||||
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 |
19/02/2024 | 8.050 | 8.080 | 7.980 | 8.000 | 1,277,300 | 8.000 |
16/02/2024 | 8.080 | 8.080 | 8.020 | 8.050 | 1,830,700 | 8.050 |
15/02/2024 | 7.990 | 8.030 | 7.920 | 8.030 | 3,154,100 | 8.030 |
14/02/2024 | 7.910 | 8.060 | 7.900 | 7.990 | 1,481,700 | 7.990 |
13/02/2024 | 7.900 | 7.940 | 7.870 | 7.900 | 1,843,100 | 7.900 |
09/02/2024 | 7.970 | 7.990 | 7.840 | 7.900 | 625,000 | 7.900 |
08/02/2024 | 7.900 | 7.970 | 7.880 | 7.910 | 1,067,500 | 7.910 |
07/02/2024 | 7.890 | 7.960 | 7.890 | 7.900 | 663,900 | 7.900 |
06/02/2024 | 7.910 | 7.950 | 7.840 | 7.950 | 2,741,700 | 7.950 |
05/02/2024 | 7.890 | 7.930 | 7.840 | 7.910 | 2,177,400 | 7.910 |
02/02/2024 | 7.710 | 7.920 | 7.700 | 7.900 | 5,638,700 | 7.900 |
31/01/2024 | 7.700 | 7.800 | 7.670 | 7.690 | 1,369,100 | 7.690 |
30/01/2024 | 7.700 | 7.700 | 7.650 | 7.660 | 2,263,500 | 7.660 |
29/01/2024 | 7.680 | 7.710 | 7.650 | 7.650 | 771,300 | 7.650 |
26/01/2024 | 7.650 | 7.700 | 7.640 | 7.640 | 3,175,200 | 7.640 |
24/01/2024 | 7.610 | 7.690 | 7.600 | 7.610 | 1,200,200 | 7.610 |
23/01/2024 | 7.690 | 7.700 | 7.610 | 7.640 | 5,706,000 | 7.640 |
22/01/2024 | 7.640 | 7.670 | 7.560 | 7.650 | 4,864,600 | 7.650 |
19/01/2024 | 7.600 | 7.660 | 7.560 | 7.640 | 1,093,700 | 7.640 |
18/01/2024 | 7.680 | 7.710 | 7.470 | 7.600 | 7,755,100 | 7.600 |
17/01/2024 | 7.600 | 7.720 | 7.590 | 7.720 | 3,491,700 | 7.720 |
16/01/2024 | 7.700 | 7.720 | 7.600 | 7.600 | 1,728,100 | 7.600 |
15/01/2024 | 7.660 | 7.750 | 7.650 | 7.720 | 2,547,100 | 7.720 |
12/01/2024 | 7.650 | 7.720 | 7.600 | 7.690 | 4,152,000 | 7.690 |
11/01/2024 | 7.680 | 7.720 | 7.650 | 7.650 | 9,703,500 | 7.650 |
10/01/2024 | 7.650 | 7.680 | 7.600 | 7.680 | 1,475,400 | 7.680 |
09/01/2024 | 7.600 | 7.680 | 7.600 | 7.650 | 7,640,400 | 7.650 |
08/01/2024 | 7.550 | 7.630 | 7.550 | 7.600 | 5,572,300 | 7.600 |
05/01/2024 | 7.500 | 7.620 | 7.500 | 7.550 | 4,467,900 | 7.550 |
04/01/2024 | 7.450 | 7.530 | 7.450 | 7.520 | 3,885,300 | 7.520 |
03/01/2024 | 7.490 | 7.490 | 7.410 | 7.450 | 652,300 | 7.450 |
02/01/2024 | 7.350 | 7.490 | 7.350 | 7.490 | 1,848,400 | 7.490 |
29/12/2023 | 7.380 | 7.410 | 7.350 | 7.360 | 2,261,700 | 7.360 |
28/12/2023 | 7.330 | 7.390 | 7.330 | 7.350 | 509,200 | 7.350 |
27/12/2023 | 7.390 | 7.390 | 7.310 | 7.330 | 1,467,100 | 7.330 |
26/12/2023 | 7.350 | 7.400 | 7.310 | 7.340 | 1,452,300 | 7.340 |
22/12/2023 | 7.330 | 7.370 | 7.300 | 7.350 | 1,881,800 | 7.350 |
21/12/2023 | 7.380 | 7.400 | 7.310 | 7.400 | 9,144,600 | 7.400 |
20/12/2023 | 7.400 | 7.460 | 7.370 | 7.410 | 3,995,500 | 7.410 |
19/12/2023 | 7.400 | 7.440 | 7.360 | 7.440 | 5,287,600 | 7.440 |
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