Section Heading

Section Heading

Section Heading

Filter Dates:
From / / To / /

Historical price from Feb 26, 2024 to May 24, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2024 to 24/05/2024)
10.340 10.580 9.990 10.040 97,200,40010.040
Previous 2 weeks
(25/04/2024 to 09/05/2024)
10.040 10.580 9.830 10.320 144,322,90010.320
Previous 4 weeks
(25/03/2024 to 24/04/2024)
9.130 10.360 9.120 10.000 127,406,80010.000
Daily Historical Data
24/05/2024 10.020 10.060 9.990 10.040 6,606,90010.040
23/05/2024 10.060 10.100 9.990 10.000 11,575,60010.000
21/05/2024 10.100 10.120 10.040 10.060 10,936,70010.060
20/05/2024 10.160 10.160 10.060 10.100 10,306,10010.100
17/05/2024 10.100 10.260 10.060 10.160 17,567,90010.160
16/05/2024 10.100 10.300 10.000 10.040 29,319,50010.040
15/05/2024 - - - - 0-
14/05/2024 10.480 10.580 10.380 10.400 2,943,90010.400
13/05/2024 10.300 10.520 10.260 10.440 3,451,80010.440
10/05/2024 10.340 10.360 10.220 10.280 4,492,00010.280
09/05/2024 10.220 10.420 10.140 10.320 3,963,80010.320
08/05/2024 10.320 10.380 10.200 10.260 5,192,70010.260
07/05/2024 10.200 10.460 10.200 10.220 6,247,60010.220
06/05/2024 10.180 10.260 10.060 10.200 1,579,00010.200
03/05/2024 10.120 10.280 10.060 10.200 3,536,10010.200
02/05/2024 9.980 10.180 9.970 10.120 2,548,00010.120
30/04/2024 9.940 10.140 9.940 10.000 4,494,20010.000
29/04/2024 10.180 10.180 9.940 9.940 5,042,3009.940
26/04/2024 9.900 10.240 9.860 10.200 5,988,50010.200
25/04/2024 10.040 10.100 9.830 9.890 8,530,3009.890
24/04/2024 9.940 10.060 9.930 10.000 6,648,30010.000
23/04/2024 9.980 10.020 9.910 9.940 3,800,7009.940
22/04/2024 9.870 10.020 9.800 10.000 2,714,40010.000
19/04/2024 9.980 9.980 9.870 9.870 4,371,6009.870
18/04/2024 9.880 10.020 9.820 10.000 3,330,90010.000
17/04/2024 9.930 10.000 9.840 9.890 3,836,7009.890
16/04/2024 9.950 10.060 9.690 10.060 6,536,90010.060
15/04/2024 9.980 10.040 9.810 9.870 4,568,7009.870
12/04/2024 10.040 10.200 9.980 10.060 8,303,20010.060
09/04/2024 10.000 10.160 9.970 10.060 4,142,80010.060
08/04/2024 10.000 10.360 9.950 9.950 10,409,4009.950
05/04/2024 9.770 10.000 9.680 10.000 10,024,80010.000
04/04/2024 9.700 9.830 9.680 9.700 5,133,9009.700
03/04/2024 9.650 9.890 9.650 9.750 6,169,2009.750
02/04/2024 9.760 9.760 9.570 9.640 5,145,1009.640
01/04/2024 10.000 10.060 9.700 9.760 2,742,1009.760
29/03/2024 9.900 10.000 9.900 9.960 4,404,6009.960
27/03/2024 9.620 10.040 9.550 9.900 13,526,5009.900
26/03/2024 9.460 9.820 9.460 9.630 12,341,8009.630
25/03/2024 9.130 9.550 9.120 9.520 9,255,2009.520
22/03/2024 9.100 9.180 9.050 9.100 3,936,2009.100
21/03/2024 9.120 9.150 9.070 9.120 5,062,2009.120
20/03/2024 9.270 9.270 9.070 9.120 6,800,8009.120
19/03/2024 9.160 9.280 9.110 9.150 4,457,8009.150
18/03/2024 9.380 9.380 9.150 9.230 3,369,9009.230
15/03/2024 8.910 9.450 8.910 9.400 15,225,4009.400
14/03/2024 8.650 9.000 8.640 9.000 4,083,6009.000
13/03/2024 8.590 8.690 8.550 8.650 4,659,3008.650
12/03/2024 8.490 8.560 8.470 8.540 1,650,5008.540
11/03/2024 8.420 8.490 8.420 8.440 1,812,3008.440
08/03/2024 8.380 8.440 8.360 8.420 1,544,8008.420
07/03/2024 8.400 8.400 8.280 8.340 1,618,8008.340
06/03/2024 8.300 8.400 8.260 8.330 1,154,2008.330
05/03/2024 8.480 8.480 8.240 8.280 1,504,8008.280
04/03/2024 8.490 8.500 8.380 8.420 1,630,5008.420
01/03/2024 8.440 8.580 8.430 8.490 1,605,6008.490
29/02/2024 8.460 8.480 8.230 8.480 5,904,0008.480
28/02/2024 8.440 8.500 8.390 8.450 1,920,5008.450
27/02/2024 8.450 8.600 8.400 8.440 3,095,3008.440
26/02/2024 8.050 8.470 8.040 8.440 4,822,6008.440

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