Section Heading

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Feb 28, 2023 to May 26, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2023 to 26/05/2023)
7.210 7.540 6.590 7.080 83,432,9007.080
Previous 2 weeks
(27/04/2023 to 12/05/2023)
7.140 7.540 6.590 7.180 106,368,6007.180
Previous 4 weeks
(28/03/2023 to 26/04/2023)
6.660 7.250 6.640 7.140 33,420,7007.140
Daily Historical Data
26/05/2023 7.220 7.220 6.590 7.080 56,481,2007.080
25/05/2023 7.260 7.370 7.250 7.260 4,603,9007.260
24/05/2023 7.340 7.400 7.270 7.280 4,192,4007.280
23/05/2023 7.340 7.410 7.300 7.340 1,982,0007.340
22/05/2023 7.380 7.500 7.380 7.440 2,798,9007.440
19/05/2023 7.380 7.470 7.380 7.430 2,475,6007.430
18/05/2023 7.450 7.490 7.360 7.430 4,479,4007.430
17/05/2023 7.270 7.540 7.270 7.410 3,302,4007.410
16/05/2023 7.250 7.300 7.210 7.300 1,720,6007.300
15/05/2023 7.210 7.270 7.150 7.230 1,396,5007.230
12/05/2023 7.260 7.270 7.180 7.180 1,912,9007.180
11/05/2023 7.260 7.280 7.210 7.260 1,261,7007.260
10/05/2023 7.270 7.270 7.200 7.250 2,694,9007.250
09/05/2023 7.260 7.260 7.210 7.250 1,643,7007.250
08/05/2023 7.250 7.280 7.200 7.250 764,2007.250
05/05/2023 7.230 7.280 7.210 7.250 2,410,0007.250
03/05/2023 7.190 7.250 7.150 7.230 4,345,9007.230
02/05/2023 7.050 7.170 7.000 7.170 3,878,9007.170
28/04/2023 7.100 7.150 7.000 7.050 1,891,0007.050
27/04/2023 7.140 7.190 7.110 7.150 2,132,5007.150
26/04/2023 7.190 7.190 7.130 7.140 1,972,0007.140
25/04/2023 7.100 7.250 7.080 7.140 1,940,0007.140
20/04/2023 7.120 7.220 7.090 7.140 1,378,6007.140
19/04/2023 7.160 7.160 7.060 7.080 2,171,0007.080
18/04/2023 7.140 7.190 7.060 7.170 3,576,0007.170
17/04/2023 7.090 7.140 7.030 7.140 1,458,7007.140
14/04/2023 7.090 7.140 7.010 7.120 1,583,0007.120
13/04/2023 6.950 7.100 6.950 7.090 2,812,2007.090
12/04/2023 6.780 6.980 6.760 6.950 3,581,9006.950
11/04/2023 6.800 6.900 6.800 6.830 1,901,4006.830
10/04/2023 6.870 6.880 6.750 6.780 352,8006.780
07/04/2023 6.740 6.900 6.740 6.850 1,299,3006.850
06/04/2023 6.740 6.750 6.690 6.700 1,772,3006.700
05/04/2023 6.790 6.790 6.690 6.700 1,895,5006.700
04/04/2023 6.750 6.840 6.700 6.750 482,5006.750
03/04/2023 6.850 6.870 6.730 6.750 525,2006.750
31/03/2023 6.780 6.850 6.750 6.790 1,261,3006.790
30/03/2023 6.700 6.870 6.700 6.760 1,319,6006.760
29/03/2023 6.660 6.780 6.660 6.730 1,332,4006.730
28/03/2023 6.660 6.700 6.640 6.660 805,0006.660
27/03/2023 6.750 6.780 6.640 6.660 2,093,8006.660
24/03/2023 6.850 6.850 6.660 6.780 1,619,4006.780
23/03/2023 6.750 6.870 6.730 6.750 1,793,3006.750
22/03/2023 6.830 6.930 6.770 6.800 2,203,1006.800
21/03/2023 6.910 6.980 6.770 6.800 2,465,5006.800
20/03/2023 6.940 6.950 6.820 6.900 3,154,5006.900
17/03/2023 6.820 6.930 6.770 6.930 11,394,1006.930
16/03/2023 6.810 6.910 6.740 6.820 2,255,4006.820
15/03/2023 6.650 6.900 6.650 6.810 3,754,9006.810
14/03/2023 6.830 6.830 6.640 6.660 2,788,4006.660
13/03/2023 6.740 6.860 6.670 6.740 2,057,5006.740
10/03/2023 6.840 6.840 6.760 6.780 1,780,9006.780
09/03/2023 6.860 6.910 6.800 6.840 2,850,4006.840
08/03/2023 6.850 6.930 6.830 6.860 1,497,9006.860
07/03/2023 6.920 6.950 6.830 6.860 3,691,9006.860
06/03/2023 6.960 6.980 6.860 6.920 931,0006.920
03/03/2023 6.930 7.050 6.920 6.920 1,792,0006.920
02/03/2023 6.980 7.010 6.900 6.900 1,358,0006.900
01/03/2023 6.900 7.010 6.820 6.900 3,410,7006.900
28/02/2023 6.970 6.990 6.790 6.790 3,110,9006.790

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