Search
Section Heading
Section Heading
Historical Price
Historical price from Feb 28, 2023 to May 26, 2023
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (15/05/2023 to 26/05/2023) |
7.210 | 7.540 | 6.590 | 7.080 | 83,432,900 | 7.080 |
Previous 2 weeks (27/04/2023 to 12/05/2023) |
7.140 | 7.540 | 6.590 | 7.180 | 106,368,600 | 7.180 |
Previous 4 weeks (28/03/2023 to 26/04/2023) |
6.660 | 7.250 | 6.640 | 7.140 | 33,420,700 | 7.140 |
Daily Historical Data | ||||||
26/05/2023 | 7.220 | 7.220 | 6.590 | 7.080 | 56,481,200 | 7.080 |
25/05/2023 | 7.260 | 7.370 | 7.250 | 7.260 | 4,603,900 | 7.260 |
24/05/2023 | 7.340 | 7.400 | 7.270 | 7.280 | 4,192,400 | 7.280 |
23/05/2023 | 7.340 | 7.410 | 7.300 | 7.340 | 1,982,000 | 7.340 |
22/05/2023 | 7.380 | 7.500 | 7.380 | 7.440 | 2,798,900 | 7.440 |
19/05/2023 | 7.380 | 7.470 | 7.380 | 7.430 | 2,475,600 | 7.430 |
18/05/2023 | 7.450 | 7.490 | 7.360 | 7.430 | 4,479,400 | 7.430 |
17/05/2023 | 7.270 | 7.540 | 7.270 | 7.410 | 3,302,400 | 7.410 |
16/05/2023 | 7.250 | 7.300 | 7.210 | 7.300 | 1,720,600 | 7.300 |
15/05/2023 | 7.210 | 7.270 | 7.150 | 7.230 | 1,396,500 | 7.230 |
12/05/2023 | 7.260 | 7.270 | 7.180 | 7.180 | 1,912,900 | 7.180 |
11/05/2023 | 7.260 | 7.280 | 7.210 | 7.260 | 1,261,700 | 7.260 |
10/05/2023 | 7.270 | 7.270 | 7.200 | 7.250 | 2,694,900 | 7.250 |
09/05/2023 | 7.260 | 7.260 | 7.210 | 7.250 | 1,643,700 | 7.250 |
08/05/2023 | 7.250 | 7.280 | 7.200 | 7.250 | 764,200 | 7.250 |
05/05/2023 | 7.230 | 7.280 | 7.210 | 7.250 | 2,410,000 | 7.250 |
03/05/2023 | 7.190 | 7.250 | 7.150 | 7.230 | 4,345,900 | 7.230 |
02/05/2023 | 7.050 | 7.170 | 7.000 | 7.170 | 3,878,900 | 7.170 |
28/04/2023 | 7.100 | 7.150 | 7.000 | 7.050 | 1,891,000 | 7.050 |
27/04/2023 | 7.140 | 7.190 | 7.110 | 7.150 | 2,132,500 | 7.150 |
26/04/2023 | 7.190 | 7.190 | 7.130 | 7.140 | 1,972,000 | 7.140 |
25/04/2023 | 7.100 | 7.250 | 7.080 | 7.140 | 1,940,000 | 7.140 |
20/04/2023 | 7.120 | 7.220 | 7.090 | 7.140 | 1,378,600 | 7.140 |
19/04/2023 | 7.160 | 7.160 | 7.060 | 7.080 | 2,171,000 | 7.080 |
18/04/2023 | 7.140 | 7.190 | 7.060 | 7.170 | 3,576,000 | 7.170 |
17/04/2023 | 7.090 | 7.140 | 7.030 | 7.140 | 1,458,700 | 7.140 |
14/04/2023 | 7.090 | 7.140 | 7.010 | 7.120 | 1,583,000 | 7.120 |
13/04/2023 | 6.950 | 7.100 | 6.950 | 7.090 | 2,812,200 | 7.090 |
12/04/2023 | 6.780 | 6.980 | 6.760 | 6.950 | 3,581,900 | 6.950 |
11/04/2023 | 6.800 | 6.900 | 6.800 | 6.830 | 1,901,400 | 6.830 |
10/04/2023 | 6.870 | 6.880 | 6.750 | 6.780 | 352,800 | 6.780 |
07/04/2023 | 6.740 | 6.900 | 6.740 | 6.850 | 1,299,300 | 6.850 |
06/04/2023 | 6.740 | 6.750 | 6.690 | 6.700 | 1,772,300 | 6.700 |
05/04/2023 | 6.790 | 6.790 | 6.690 | 6.700 | 1,895,500 | 6.700 |
04/04/2023 | 6.750 | 6.840 | 6.700 | 6.750 | 482,500 | 6.750 |
03/04/2023 | 6.850 | 6.870 | 6.730 | 6.750 | 525,200 | 6.750 |
31/03/2023 | 6.780 | 6.850 | 6.750 | 6.790 | 1,261,300 | 6.790 |
30/03/2023 | 6.700 | 6.870 | 6.700 | 6.760 | 1,319,600 | 6.760 |
29/03/2023 | 6.660 | 6.780 | 6.660 | 6.730 | 1,332,400 | 6.730 |
28/03/2023 | 6.660 | 6.700 | 6.640 | 6.660 | 805,000 | 6.660 |
27/03/2023 | 6.750 | 6.780 | 6.640 | 6.660 | 2,093,800 | 6.660 |
24/03/2023 | 6.850 | 6.850 | 6.660 | 6.780 | 1,619,400 | 6.780 |
23/03/2023 | 6.750 | 6.870 | 6.730 | 6.750 | 1,793,300 | 6.750 |
22/03/2023 | 6.830 | 6.930 | 6.770 | 6.800 | 2,203,100 | 6.800 |
21/03/2023 | 6.910 | 6.980 | 6.770 | 6.800 | 2,465,500 | 6.800 |
20/03/2023 | 6.940 | 6.950 | 6.820 | 6.900 | 3,154,500 | 6.900 |
17/03/2023 | 6.820 | 6.930 | 6.770 | 6.930 | 11,394,100 | 6.930 |
16/03/2023 | 6.810 | 6.910 | 6.740 | 6.820 | 2,255,400 | 6.820 |
15/03/2023 | 6.650 | 6.900 | 6.650 | 6.810 | 3,754,900 | 6.810 |
14/03/2023 | 6.830 | 6.830 | 6.640 | 6.660 | 2,788,400 | 6.660 |
13/03/2023 | 6.740 | 6.860 | 6.670 | 6.740 | 2,057,500 | 6.740 |
10/03/2023 | 6.840 | 6.840 | 6.760 | 6.780 | 1,780,900 | 6.780 |
09/03/2023 | 6.860 | 6.910 | 6.800 | 6.840 | 2,850,400 | 6.840 |
08/03/2023 | 6.850 | 6.930 | 6.830 | 6.860 | 1,497,900 | 6.860 |
07/03/2023 | 6.920 | 6.950 | 6.830 | 6.860 | 3,691,900 | 6.860 |
06/03/2023 | 6.960 | 6.980 | 6.860 | 6.920 | 931,000 | 6.920 |
03/03/2023 | 6.930 | 7.050 | 6.920 | 6.920 | 1,792,000 | 6.920 |
02/03/2023 | 6.980 | 7.010 | 6.900 | 6.900 | 1,358,000 | 6.900 |
01/03/2023 | 6.900 | 7.010 | 6.820 | 6.900 | 3,410,700 | 6.900 |
28/02/2023 | 6.970 | 6.990 | 6.790 | 6.790 | 3,110,900 | 6.790 |
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