Search
Section Heading
Section Heading
Historical Price
Historical price from Sep 14, 2023 to Dec 08, 2023
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (27/11/2023 to 08/12/2023) |
7.340 | 7.380 | 7.060 | 7.080 | 56,662,000 | 7.080 |
Previous 2 weeks (10/11/2023 to 24/11/2023) |
7.310 | 7.670 | 7.060 | 7.320 | 73,036,600 | 7.320 |
Previous 4 weeks (13/10/2023 to 09/11/2023) |
7.400 | 7.440 | 7.190 | 7.310 | 32,894,000 | 7.310 |
Daily Historical Data | ||||||
08/12/2023 | 7.080 | 7.090 | 7.070 | 7.080 | 12,461,600 | 7.080 |
07/12/2023 | 7.060 | 7.110 | 7.060 | 7.080 | 2,179,000 | 7.080 |
06/12/2023 | 7.120 | 7.160 | 7.060 | 7.070 | 3,612,200 | 7.070 |
05/12/2023 | 7.080 | 7.100 | 7.060 | 7.080 | 6,408,200 | 7.080 |
04/12/2023 | 7.140 | 7.140 | 7.080 | 7.080 | 2,296,600 | 7.080 |
01/12/2023 | 7.160 | 7.180 | 7.110 | 7.110 | 6,792,700 | 7.110 |
30/11/2023 | 7.280 | 7.280 | 7.150 | 7.180 | 13,959,500 | 7.180 |
29/11/2023 | 7.330 | 7.370 | 7.290 | 7.300 | 4,220,000 | 7.300 |
28/11/2023 | 7.340 | 7.370 | 7.290 | 7.300 | 2,387,000 | 7.300 |
27/11/2023 | 7.340 | 7.380 | 7.330 | 7.340 | 2,345,200 | 7.340 |
24/11/2023 | 7.300 | 7.320 | 7.290 | 7.320 | 1,155,600 | 7.320 |
23/11/2023 | 7.340 | 7.340 | 7.290 | 7.300 | 885,200 | 7.300 |
22/11/2023 | 7.370 | 7.440 | 7.310 | 7.340 | 1,698,200 | 7.340 |
21/11/2023 | 7.490 | 7.490 | 7.290 | 7.370 | 1,377,400 | 7.370 |
20/11/2023 | 7.410 | 7.480 | 7.410 | 7.450 | 1,317,700 | 7.450 |
17/11/2023 | 7.500 | 7.500 | 7.430 | 7.430 | 2,078,400 | 7.430 |
16/11/2023 | 7.550 | 7.670 | 7.450 | 7.510 | 2,021,800 | 7.510 |
15/11/2023 | 7.390 | 7.550 | 7.370 | 7.550 | 3,728,200 | 7.550 |
14/11/2023 | 7.310 | 7.400 | 7.300 | 7.360 | 1,130,500 | 7.360 |
10/11/2023 | 7.310 | 7.400 | 7.300 | 7.330 | 981,600 | 7.330 |
09/11/2023 | 7.340 | 7.380 | 7.310 | 7.310 | 934,400 | 7.310 |
08/11/2023 | 7.400 | 7.400 | 7.330 | 7.370 | 1,986,100 | 7.370 |
07/11/2023 | 7.360 | 7.400 | 7.350 | 7.390 | 851,600 | 7.390 |
06/11/2023 | 7.380 | 7.400 | 7.320 | 7.400 | 1,355,700 | 7.400 |
03/11/2023 | 7.320 | 7.390 | 7.310 | 7.350 | 862,500 | 7.350 |
02/11/2023 | 7.340 | 7.440 | 7.300 | 7.310 | 2,042,800 | 7.310 |
01/11/2023 | 7.320 | 7.360 | 7.240 | 7.300 | 1,113,300 | 7.300 |
31/10/2023 | 7.320 | 7.390 | 7.300 | 7.390 | 690,500 | 7.390 |
30/10/2023 | 7.260 | 7.360 | 7.260 | 7.360 | 876,500 | 7.360 |
27/10/2023 | 7.310 | 7.330 | 7.290 | 7.300 | 241,600 | 7.300 |
26/10/2023 | 7.340 | 7.390 | 7.280 | 7.320 | 3,042,400 | 7.320 |
25/10/2023 | 7.270 | 7.380 | 7.270 | 7.370 | 505,000 | 7.370 |
24/10/2023 | 7.250 | 7.290 | 7.230 | 7.250 | 2,006,400 | 7.250 |
23/10/2023 | 7.240 | 7.310 | 7.210 | 7.250 | 1,593,400 | 7.250 |
20/10/2023 | 7.250 | 7.260 | 7.190 | 7.240 | 2,094,700 | 7.240 |
19/10/2023 | 7.320 | 7.320 | 7.230 | 7.250 | 2,362,800 | 7.250 |
18/10/2023 | 7.390 | 7.410 | 7.300 | 7.320 | 2,793,000 | 7.320 |
17/10/2023 | 7.420 | 7.420 | 7.330 | 7.350 | 1,567,500 | 7.350 |
16/10/2023 | 7.390 | 7.420 | 7.390 | 7.390 | 3,280,600 | 7.390 |
13/10/2023 | 7.400 | 7.440 | 7.370 | 7.390 | 2,693,200 | 7.390 |
12/10/2023 | 7.260 | 7.400 | 7.260 | 7.390 | 2,289,300 | 7.390 |
11/10/2023 | 7.260 | 7.290 | 7.200 | 7.260 | 2,815,400 | 7.260 |
10/10/2023 | 7.250 | 7.300 | 7.250 | 7.250 | 2,499,400 | 7.250 |
09/10/2023 | 7.250 | 7.290 | 7.170 | 7.230 | 2,377,800 | 7.230 |
06/10/2023 | 7.250 | 7.250 | 7.180 | 7.200 | 2,306,800 | 7.200 |
05/10/2023 | 7.300 | 7.330 | 7.250 | 7.290 | 5,957,000 | 7.290 |
04/10/2023 | 7.230 | 7.320 | 7.220 | 7.300 | 4,623,700 | 7.300 |
03/10/2023 | 7.140 | 7.210 | 7.120 | 7.210 | 5,717,900 | 7.210 |
02/10/2023 | 7.140 | 7.190 | 7.140 | 7.140 | 5,874,700 | 7.140 |
29/09/2023 | 7.180 | 7.180 | 7.080 | 7.130 | 1,840,200 | 7.130 |
27/09/2023 | 7.200 | 7.250 | 7.180 | 7.190 | 1,190,900 | 7.190 |
26/09/2023 | 7.240 | 7.290 | 7.200 | 7.250 | 2,276,500 | 7.250 |
25/09/2023 | 7.300 | 7.300 | 7.170 | 7.200 | 3,108,400 | 7.200 |
22/09/2023 | 7.290 | 7.330 | 7.290 | 7.300 | 1,778,300 | 7.300 |
21/09/2023 | 7.290 | 7.340 | 7.270 | 7.280 | 1,328,400 | 7.280 |
20/09/2023 | 7.280 | 7.330 | 7.240 | 7.280 | 3,618,300 | 7.280 |
19/09/2023 | 7.240 | 7.340 | 7.240 | 7.280 | 5,398,000 | 7.280 |
18/09/2023 | 7.250 | 7.300 | 7.210 | 7.240 | 2,773,800 | 7.240 |
15/09/2023 | 7.290 | 7.310 | 7.180 | 7.200 | 6,533,100 | 7.200 |
14/09/2023 | 7.110 | 7.320 | 7.110 | 7.280 | 5,999,000 | 7.280 |
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