Historical Price
Filter Dates:
Historical price from Feb 21, 2024 to May 17, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/05/2024 to 17/05/2024) |
1.950 | 2.000 | 1.920 | 1.970 | 182,381,100 | 1.970 |
| Previous 2 weeks (19/04/2024 to 03/05/2024) |
1.860 | 1.990 | 1.840 | 1.930 | 257,393,900 | 1.930 |
| Previous 4 weeks (20/03/2024 to 18/04/2024) |
1.910 | 2.000 | 1.830 | 1.860 | 438,196,800 | 1.860 |
| Daily Historical Data | ||||||
| 17/05/2024 | 1.990 | 1.990 | 1.960 | 1.970 | 24,812,600 | 1.970 |
| 16/05/2024 | 1.970 | 2.000 | 1.960 | 1.990 | 34,845,200 | 1.990 |
| 15/05/2024 | 1.950 | 1.950 | 1.930 | 1.950 | 9,994,800 | 1.950 |
| 14/05/2024 | 1.940 | 1.960 | 1.930 | 1.950 | 14,062,000 | 1.950 |
| 13/05/2024 | 1.940 | 1.960 | 1.930 | 1.950 | 13,216,600 | 1.950 |
| 10/05/2024 | 1.960 | 1.980 | 1.940 | 1.950 | 14,025,100 | 1.950 |
| 09/05/2024 | 1.940 | 1.950 | 1.920 | 1.950 | 18,943,100 | 1.950 |
| 08/05/2024 | 1.930 | 1.950 | 1.930 | 1.940 | 23,683,400 | 1.940 |
| 07/05/2024 | 1.940 | 1.950 | 1.920 | 1.920 | 15,485,100 | 1.920 |
| 06/05/2024 | 1.950 | 1.960 | 1.920 | 1.930 | 13,313,200 | 1.930 |
| 03/05/2024 | 1.960 | 1.970 | 1.910 | 1.930 | 18,448,500 | 1.930 |
| 02/05/2024 | 1.950 | 1.970 | 1.940 | 1.960 | 18,558,300 | 1.960 |
| 30/04/2024 | 1.970 | 1.990 | 1.950 | 1.960 | 30,654,700 | 1.960 |
| 29/04/2024 | 1.960 | 1.980 | 1.950 | 1.960 | 19,247,900 | 1.960 |
| 26/04/2024 | 1.960 | 1.970 | 1.940 | 1.960 | 25,336,900 | 1.960 |
| 25/04/2024 | 1.970 | 1.980 | 1.950 | 1.970 | 15,919,200 | 1.970 |
| 24/04/2024 | 1.940 | 1.990 | 1.940 | 1.970 | 37,725,000 | 1.970 |
| 23/04/2024 | 1.880 | 1.930 | 1.880 | 1.920 | 29,226,700 | 1.920 |
| 22/04/2024 | 1.880 | 1.900 | 1.850 | 1.870 | 22,823,100 | 1.870 |
| 19/04/2024 | 1.860 | 1.900 | 1.840 | 1.880 | 39,453,600 | 1.880 |
| 18/04/2024 | 1.860 | 1.880 | 1.830 | 1.860 | 38,980,100 | 1.860 |
| 17/04/2024 | 1.870 | 1.890 | 1.850 | 1.850 | 39,098,300 | 1.850 |
| 16/04/2024 | 1.890 | 1.900 | 1.850 | 1.870 | 37,709,600 | 1.870 |
| 15/04/2024 | 1.910 | 1.920 | 1.890 | 1.900 | 30,267,800 | 1.900 |
| 12/04/2024 | 1.950 | 1.950 | 1.910 | 1.920 | 20,994,100 | 1.920 |
| 11/04/2024 | 1.940 | 1.970 | 1.930 | 1.950 | 37,334,600 | 1.950 |
| 09/04/2024 | 1.980 | 1.990 | 1.970 | 1.970 | 15,364,300 | 1.970 |
| 08/04/2024 | 1.970 | 1.980 | 1.950 | 1.970 | 15,036,900 | 1.970 |
| 05/04/2024 | 1.960 | 1.970 | 1.950 | 1.970 | 9,506,800 | 1.970 |
| 04/04/2024 | 1.980 | 2.000 | 1.970 | 1.980 | 19,621,100 | 1.980 |
| 03/04/2024 | 1.970 | 1.970 | 1.930 | 1.970 | 18,415,200 | 1.970 |
| 02/04/2024 | 1.990 | 1.990 | 1.970 | 1.980 | 14,191,400 | 1.980 |
| 01/04/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 10,880,200 | 1.990 |
| 28/03/2024 | 1.990 | 2.000 | 1.970 | 1.980 | 14,697,600 | 1.980 |
| 27/03/2024 | 1.980 | 2.000 | 1.970 | 1.990 | 22,423,600 | 1.990 |
| 26/03/2024 | 1.960 | 2.000 | 1.950 | 1.980 | 17,949,700 | 1.980 |
| 25/03/2024 | 1.980 | 2.000 | 1.960 | 1.970 | 14,758,400 | 1.970 |
| 22/03/2024 | 1.970 | 1.990 | 1.960 | 1.970 | 18,776,800 | 1.970 |
| 21/03/2024 | 1.960 | 1.990 | 1.950 | 1.980 | 27,043,300 | 1.980 |
| 20/03/2024 | 1.910 | 1.950 | 1.900 | 1.930 | 15,147,000 | 1.930 |
| 19/03/2024 | 1.930 | 1.930 | 1.900 | 1.910 | 15,850,500 | 1.910 |
| 18/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 9,632,500 | 1.920 |
| 15/03/2024 | 1.920 | 1.930 | 1.900 | 1.920 | 30,654,600 | 1.920 |
| 14/03/2024 | 1.930 | 1.950 | 1.920 | 1.950 | 10,750,000 | 1.950 |
| 13/03/2024 | 1.960 | 1.960 | 1.930 | 1.940 | 14,529,800 | 1.940 |
| 12/03/2024 | 1.950 | 1.970 | 1.940 | 1.960 | 11,206,300 | 1.960 |
| 11/03/2024 | 1.950 | 1.960 | 1.930 | 1.950 | 8,747,200 | 1.950 |
| 08/03/2024 | 1.920 | 1.980 | 1.910 | 1.960 | 23,507,900 | 1.960 |
| 07/03/2024 | 1.930 | 1.940 | 1.900 | 1.900 | 14,253,200 | 1.900 |
| 06/03/2024 | 1.900 | 1.940 | 1.890 | 1.930 | 18,639,500 | 1.930 |
| 05/03/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 16,425,900 | 1.900 |
| 04/03/2024 | 1.930 | 1.960 | 1.900 | 1.910 | 23,022,500 | 1.910 |
| 01/03/2024 | 1.950 | 1.960 | 1.900 | 1.910 | 26,943,700 | 1.910 |
| 29/02/2024 | 1.910 | 1.970 | 1.900 | 1.960 | 42,347,800 | 1.960 |
| 28/02/2024 | 1.920 | 1.930 | 1.890 | 1.900 | 23,586,100 | 1.900 |
| 27/02/2024 | 1.950 | 1.950 | 1.890 | 1.910 | 20,136,400 | 1.910 |
| 26/02/2024 | 1.950 | 1.950 | 1.920 | 1.940 | 9,911,900 | 1.940 |
| 23/02/2024 | 1.970 | 1.980 | 1.940 | 1.950 | 17,001,100 | 1.950 |
| 22/02/2024 | 1.950 | 1.980 | 1.930 | 1.980 | 17,999,200 | 1.980 |
| 21/02/2024 | 1.960 | 2.000 | 1.950 | 1.950 | 30,625,300 | 1.950 |
Notes
(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
