Search
Section Heading
Section Heading
Historical Price
Historical price from Apr 17, 2024 to Jul 16, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/07/2024 to 16/07/2024) |
9.880 | 10.160 | 9.850 | 9.990 | 19,626,100 | 9.990 |
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
9.920 | 10.160 | 9.600 | 9.860 | 47,425,400 | 9.860 |
| Previous 4 weeks (16/05/2024 to 14/06/2024) |
10.100 | 10.300 | 9.830 | 9.920 | 142,432,100 | 9.920 |
| Daily Historical Data | ||||||
| 16/07/2024 | 9.900 | 10.040 | 9.880 | 9.990 | 1,412,800 | 9.990 |
| 15/07/2024 | 9.960 | 10.000 | 9.870 | 9.880 | 1,142,600 | 9.880 |
| 12/07/2024 | 10.120 | 10.120 | 9.850 | 9.880 | 2,818,900 | 9.880 |
| 11/07/2024 | 10.100 | 10.120 | 10.060 | 10.120 | 756,000 | 10.120 |
| 10/07/2024 | 10.120 | 10.140 | 10.080 | 10.100 | 2,073,400 | 10.100 |
| 09/07/2024 | 10.140 | 10.140 | 10.060 | 10.120 | 1,594,400 | 10.120 |
| 05/07/2024 | 10.020 | 10.160 | 9.990 | 10.140 | 1,646,500 | 10.140 |
| 04/07/2024 | 9.980 | 10.040 | 9.960 | 10.000 | 4,194,000 | 10.000 |
| 03/07/2024 | 9.850 | 9.990 | 9.850 | 9.990 | 1,722,600 | 9.990 |
| 02/07/2024 | 9.880 | 9.910 | 9.860 | 9.880 | 2,264,900 | 9.880 |
| 01/07/2024 | 9.900 | 9.940 | 9.840 | 9.860 | 905,800 | 9.860 |
| 28/06/2024 | 9.780 | 9.920 | 9.750 | 9.900 | 1,698,400 | 9.900 |
| 27/06/2024 | 9.610 | 9.780 | 9.600 | 9.730 | 2,520,900 | 9.730 |
| 26/06/2024 | 9.720 | 9.750 | 9.600 | 9.600 | 3,136,600 | 9.600 |
| 25/06/2024 | 9.810 | 9.810 | 9.700 | 9.720 | 2,373,700 | 9.720 |
| 24/06/2024 | 9.920 | 9.920 | 9.780 | 9.790 | 5,348,100 | 9.790 |
| 21/06/2024 | 9.900 | 9.960 | 9.860 | 9.960 | 3,822,700 | 9.960 |
| 20/06/2024 | 9.900 | 9.910 | 9.860 | 9.900 | 1,128,600 | 9.900 |
| 19/06/2024 | 9.920 | 9.940 | 9.850 | 9.900 | 5,654,700 | 9.900 |
| 18/06/2024 | 9.920 | 9.980 | 9.900 | 9.920 | 1,209,800 | 9.920 |
| 14/06/2024 | 9.890 | 9.950 | 9.870 | 9.920 | 1,529,800 | 9.920 |
| 13/06/2024 | 9.920 | 9.940 | 9.830 | 9.870 | 2,771,000 | 9.870 |
| 12/06/2024 | 9.930 | 9.970 | 9.850 | 9.900 | 4,306,400 | 9.900 |
| 11/06/2024 | 10.040 | 10.040 | 9.940 | 9.950 | 1,437,700 | 9.950 |
| 10/06/2024 | 10.020 | 10.060 | 10.000 | 10.040 | 1,398,900 | 10.040 |
| 07/06/2024 | 9.940 | 10.020 | 9.940 | 10.020 | 1,544,600 | 10.020 |
| 06/06/2024 | 10.020 | 10.020 | 9.830 | 9.930 | 6,845,200 | 9.930 |
| 05/06/2024 | 9.930 | 10.040 | 9.930 | 10.000 | 3,368,400 | 10.000 |
| 04/06/2024 | 9.960 | 10.040 | 9.870 | 9.900 | 3,596,300 | 9.900 |
| 31/05/2024 | 9.990 | 9.990 | 9.850 | 9.940 | 14,096,400 | 9.940 |
| 30/05/2024 | 9.880 | 9.940 | 9.860 | 9.930 | 2,025,200 | 9.930 |
| 29/05/2024 | 9.940 | 9.980 | 9.850 | 9.880 | 2,724,200 | 9.880 |
| 28/05/2024 | 10.000 | 10.020 | 9.920 | 9.920 | 3,842,500 | 9.920 |
| 27/05/2024 | 10.040 | 10.060 | 10.000 | 10.020 | 6,632,800 | 10.020 |
| 24/05/2024 | 10.020 | 10.060 | 9.990 | 10.040 | 6,606,900 | 10.040 |
| 23/05/2024 | 10.060 | 10.100 | 9.990 | 10.000 | 11,575,600 | 10.000 |
| 21/05/2024 | 10.100 | 10.120 | 10.040 | 10.060 | 10,936,700 | 10.060 |
| 20/05/2024 | 10.160 | 10.160 | 10.060 | 10.100 | 10,306,100 | 10.100 |
| 17/05/2024 | 10.100 | 10.260 | 10.060 | 10.160 | 17,567,900 | 10.160 |
| 16/05/2024 | 10.100 | 10.300 | 10.000 | 10.040 | 29,319,500 | 10.040 |
| 15/05/2024 | - | - | - | - | 0 | - |
| 14/05/2024 | 10.480 | 10.580 | 10.380 | 10.400 | 2,943,900 | 10.400 |
| 13/05/2024 | 10.300 | 10.520 | 10.260 | 10.440 | 3,451,800 | 10.440 |
| 10/05/2024 | 10.340 | 10.360 | 10.220 | 10.280 | 4,492,000 | 10.280 |
| 09/05/2024 | 10.220 | 10.420 | 10.140 | 10.320 | 3,963,800 | 10.320 |
| 08/05/2024 | 10.320 | 10.380 | 10.200 | 10.260 | 5,192,700 | 10.260 |
| 07/05/2024 | 10.200 | 10.460 | 10.200 | 10.220 | 6,247,600 | 10.220 |
| 06/05/2024 | 10.180 | 10.260 | 10.060 | 10.200 | 1,579,000 | 10.200 |
| 03/05/2024 | 10.120 | 10.280 | 10.060 | 10.200 | 3,536,100 | 10.200 |
| 02/05/2024 | 9.980 | 10.180 | 9.970 | 10.120 | 2,548,000 | 10.120 |
| 30/04/2024 | 9.940 | 10.140 | 9.940 | 10.000 | 4,494,200 | 10.000 |
| 29/04/2024 | 10.180 | 10.180 | 9.940 | 9.940 | 5,042,300 | 9.940 |
| 26/04/2024 | 9.900 | 10.240 | 9.860 | 10.200 | 5,988,500 | 10.200 |
| 25/04/2024 | 10.040 | 10.100 | 9.830 | 9.890 | 8,530,300 | 9.890 |
| 24/04/2024 | 9.940 | 10.060 | 9.930 | 10.000 | 6,648,300 | 10.000 |
| 23/04/2024 | 9.980 | 10.020 | 9.910 | 9.940 | 3,800,700 | 9.940 |
| 22/04/2024 | 9.870 | 10.020 | 9.800 | 10.000 | 2,714,400 | 10.000 |
| 19/04/2024 | 9.980 | 9.980 | 9.870 | 9.870 | 4,371,600 | 9.870 |
| 18/04/2024 | 9.880 | 10.020 | 9.820 | 10.000 | 3,330,900 | 10.000 |
| 17/04/2024 | 9.930 | 10.000 | 9.840 | 9.890 | 3,836,700 | 9.890 |
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