Section Heading

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Sep 14, 2023 to Dec 08, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2023 to 08/12/2023)
7.340 7.380 7.060 7.080 56,662,0007.080
Previous 2 weeks
(10/11/2023 to 24/11/2023)
7.310 7.670 7.060 7.320 73,036,6007.320
Previous 4 weeks
(13/10/2023 to 09/11/2023)
7.400 7.440 7.190 7.310 32,894,0007.310
Daily Historical Data
08/12/2023 7.080 7.090 7.070 7.080 12,461,6007.080
07/12/2023 7.060 7.110 7.060 7.080 2,179,0007.080
06/12/2023 7.120 7.160 7.060 7.070 3,612,2007.070
05/12/2023 7.080 7.100 7.060 7.080 6,408,2007.080
04/12/2023 7.140 7.140 7.080 7.080 2,296,6007.080
01/12/2023 7.160 7.180 7.110 7.110 6,792,7007.110
30/11/2023 7.280 7.280 7.150 7.180 13,959,5007.180
29/11/2023 7.330 7.370 7.290 7.300 4,220,0007.300
28/11/2023 7.340 7.370 7.290 7.300 2,387,0007.300
27/11/2023 7.340 7.380 7.330 7.340 2,345,2007.340
24/11/2023 7.300 7.320 7.290 7.320 1,155,6007.320
23/11/2023 7.340 7.340 7.290 7.300 885,2007.300
22/11/2023 7.370 7.440 7.310 7.340 1,698,2007.340
21/11/2023 7.490 7.490 7.290 7.370 1,377,4007.370
20/11/2023 7.410 7.480 7.410 7.450 1,317,7007.450
17/11/2023 7.500 7.500 7.430 7.430 2,078,4007.430
16/11/2023 7.550 7.670 7.450 7.510 2,021,8007.510
15/11/2023 7.390 7.550 7.370 7.550 3,728,2007.550
14/11/2023 7.310 7.400 7.300 7.360 1,130,5007.360
10/11/2023 7.310 7.400 7.300 7.330 981,6007.330
09/11/2023 7.340 7.380 7.310 7.310 934,4007.310
08/11/2023 7.400 7.400 7.330 7.370 1,986,1007.370
07/11/2023 7.360 7.400 7.350 7.390 851,6007.390
06/11/2023 7.380 7.400 7.320 7.400 1,355,7007.400
03/11/2023 7.320 7.390 7.310 7.350 862,5007.350
02/11/2023 7.340 7.440 7.300 7.310 2,042,8007.310
01/11/2023 7.320 7.360 7.240 7.300 1,113,3007.300
31/10/2023 7.320 7.390 7.300 7.390 690,5007.390
30/10/2023 7.260 7.360 7.260 7.360 876,5007.360
27/10/2023 7.310 7.330 7.290 7.300 241,6007.300
26/10/2023 7.340 7.390 7.280 7.320 3,042,4007.320
25/10/2023 7.270 7.380 7.270 7.370 505,0007.370
24/10/2023 7.250 7.290 7.230 7.250 2,006,4007.250
23/10/2023 7.240 7.310 7.210 7.250 1,593,4007.250
20/10/2023 7.250 7.260 7.190 7.240 2,094,7007.240
19/10/2023 7.320 7.320 7.230 7.250 2,362,8007.250
18/10/2023 7.390 7.410 7.300 7.320 2,793,0007.320
17/10/2023 7.420 7.420 7.330 7.350 1,567,5007.350
16/10/2023 7.390 7.420 7.390 7.390 3,280,6007.390
13/10/2023 7.400 7.440 7.370 7.390 2,693,2007.390
12/10/2023 7.260 7.400 7.260 7.390 2,289,3007.390
11/10/2023 7.260 7.290 7.200 7.260 2,815,4007.260
10/10/2023 7.250 7.300 7.250 7.250 2,499,4007.250
09/10/2023 7.250 7.290 7.170 7.230 2,377,8007.230
06/10/2023 7.250 7.250 7.180 7.200 2,306,8007.200
05/10/2023 7.300 7.330 7.250 7.290 5,957,0007.290
04/10/2023 7.230 7.320 7.220 7.300 4,623,7007.300
03/10/2023 7.140 7.210 7.120 7.210 5,717,9007.210
02/10/2023 7.140 7.190 7.140 7.140 5,874,7007.140
29/09/2023 7.180 7.180 7.080 7.130 1,840,2007.130
27/09/2023 7.200 7.250 7.180 7.190 1,190,9007.190
26/09/2023 7.240 7.290 7.200 7.250 2,276,5007.250
25/09/2023 7.300 7.300 7.170 7.200 3,108,4007.200
22/09/2023 7.290 7.330 7.290 7.300 1,778,3007.300
21/09/2023 7.290 7.340 7.270 7.280 1,328,4007.280
20/09/2023 7.280 7.330 7.240 7.280 3,618,3007.280
19/09/2023 7.240 7.340 7.240 7.280 5,398,0007.280
18/09/2023 7.250 7.300 7.210 7.240 2,773,8007.240
15/09/2023 7.290 7.310 7.180 7.200 6,533,1007.200
14/09/2023 7.110 7.320 7.110 7.280 5,999,0007.280

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