Historical Price
Filter Dates:
Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/11/2024 to 20/11/2024) |
1.700 | 1.700 | 1.540 | 1.620 | 184,700 | 1.620 |
| Previous 2 weeks (23/10/2024 to 06/11/2024) |
1.670 | 1.750 | 1.620 | 1.740 | 268,300 | 1.740 |
| Previous 4 weeks (25/09/2024 to 22/10/2024) |
1.620 | 1.780 | 1.590 | 1.660 | 322,800 | 1.660 |
| Daily Historical Data | ||||||
| 20/11/2024 | 1.620 | 1.620 | 1.620 | 1.620 | 4,900 | 1.620 |
| 19/11/2024 | 1.560 | 1.630 | 1.560 | 1.630 | 9,600 | 1.630 |
| 18/11/2024 | 1.580 | 1.600 | 1.580 | 1.580 | 22,900 | 1.580 |
| 15/11/2024 | 1.570 | 1.590 | 1.570 | 1.590 | 6,400 | 1.590 |
| 14/11/2024 | 1.580 | 1.590 | 1.580 | 1.590 | 5,300 | 1.590 |
| 13/11/2024 | 1.600 | 1.600 | 1.570 | 1.580 | 15,000 | 1.580 |
| 12/11/2024 | 1.610 | 1.620 | 1.580 | 1.620 | 52,600 | 1.620 |
| 11/11/2024 | 1.600 | 1.620 | 1.540 | 1.610 | 33,100 | 1.610 |
| 08/11/2024 | 1.670 | 1.670 | 1.630 | 1.630 | 19,200 | 1.630 |
| 07/11/2024 | 1.700 | 1.700 | 1.630 | 1.660 | 15,700 | 1.660 |
| 06/11/2024 | 1.700 | 1.740 | 1.690 | 1.740 | 4,200 | 1.740 |
| 05/11/2024 | 1.660 | 1.660 | 1.660 | 1.660 | 600 | 1.660 |
| 04/11/2024 | 1.690 | 1.730 | 1.670 | 1.670 | 11,600 | 1.670 |
| 01/11/2024 | 1.730 | 1.750 | 1.690 | 1.690 | 118,000 | 1.690 |
| 30/10/2024 | 1.650 | 1.700 | 1.650 | 1.700 | 53,400 | 1.700 |
| 29/10/2024 | 1.640 | 1.650 | 1.640 | 1.650 | 8,000 | 1.650 |
| 28/10/2024 | 1.650 | 1.650 | 1.620 | 1.620 | 30,300 | 1.620 |
| 25/10/2024 | 1.650 | 1.650 | 1.640 | 1.650 | 24,000 | 1.650 |
| 24/10/2024 | - | - | - | - | 0 | - |
| 23/10/2024 | 1.670 | 1.670 | 1.650 | 1.650 | 18,200 | 1.650 |
| 22/10/2024 | 1.690 | 1.700 | 1.660 | 1.660 | 28,600 | 1.660 |
| 21/10/2024 | 1.710 | 1.710 | 1.680 | 1.690 | 27,400 | 1.690 |
| 18/10/2024 | 1.750 | 1.770 | 1.710 | 1.710 | 35,700 | 1.710 |
| 17/10/2024 | 1.740 | 1.750 | 1.670 | 1.710 | 23,200 | 1.710 |
| 16/10/2024 | 1.750 | 1.750 | 1.750 | 1.750 | 9,200 | 1.750 |
| 15/10/2024 | 1.770 | 1.780 | 1.740 | 1.740 | 17,500 | 1.740 |
| 14/10/2024 | 1.720 | 1.770 | 1.710 | 1.770 | 22,700 | 1.770 |
| 11/10/2024 | 1.660 | 1.730 | 1.660 | 1.720 | 34,100 | 1.720 |
| 10/10/2024 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | 1.650 |
| 09/10/2024 | 1.660 | 1.660 | 1.660 | 1.660 | 15,100 | 1.660 |
| 08/10/2024 | - | - | - | - | 0 | - |
| 07/10/2024 | 1.700 | 1.700 | 1.660 | 1.660 | 26,000 | 1.660 |
| 04/10/2024 | 1.640 | 1.700 | 1.640 | 1.700 | 15,200 | 1.700 |
| 03/10/2024 | 1.660 | 1.680 | 1.650 | 1.650 | 10,800 | 1.650 |
| 02/10/2024 | 1.650 | 1.650 | 1.650 | 1.650 | 10,500 | 1.650 |
| 01/10/2024 | 1.610 | 1.650 | 1.610 | 1.650 | 18,300 | 1.650 |
| 30/09/2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 | 1.610 |
| 27/09/2024 | 1.610 | 1.610 | 1.600 | 1.610 | 12,000 | 1.610 |
| 26/09/2024 | 1.610 | 1.620 | 1.590 | 1.610 | 8,700 | 1.610 |
| 25/09/2024 | 1.620 | 1.630 | 1.600 | 1.600 | 6,500 | 1.600 |
| 24/09/2024 | 1.580 | 1.610 | 1.580 | 1.610 | 3,000 | 1.610 |
| 23/09/2024 | 1.620 | 1.620 | 1.570 | 1.570 | 13,500 | 1.570 |
| 20/09/2024 | 1.610 | 1.630 | 1.610 | 1.610 | 17,700 | 1.610 |
| 19/09/2024 | 1.570 | 1.620 | 1.570 | 1.610 | 61,400 | 1.610 |
| 18/09/2024 | 1.560 | 1.600 | 1.560 | 1.570 | 47,800 | 1.570 |
| 17/09/2024 | 1.550 | 1.560 | 1.540 | 1.540 | 13,500 | 1.540 |
| 16/09/2024 | 1.540 | 1.560 | 1.540 | 1.560 | 18,600 | 1.560 |
| 13/09/2024 | 1.500 | 1.540 | 1.500 | 1.540 | 6,400 | 1.540 |
| 12/09/2024 | 1.520 | 1.520 | 1.500 | 1.500 | 20,400 | 1.500 |
| 11/09/2024 | 1.510 | 1.520 | 1.510 | 1.520 | 18,000 | 1.520 |
| 10/09/2024 | 1.510 | 1.530 | 1.480 | 1.530 | 42,400 | 1.530 |
| 09/09/2024 | 1.510 | 1.520 | 1.510 | 1.520 | 17,200 | 1.520 |
| 06/09/2024 | 1.500 | 1.500 | 1.490 | 1.500 | 33,500 | 1.500 |
| 05/09/2024 | 1.490 | 1.490 | 1.480 | 1.480 | 2,800 | 1.480 |
| 04/09/2024 | 1.490 | 1.500 | 1.490 | 1.490 | 12,900 | 1.490 |
| 03/09/2024 | 1.500 | 1.500 | 1.480 | 1.480 | 25,200 | 1.480 |
| 02/09/2024 | 1.540 | 1.540 | 1.500 | 1.500 | 10,700 | 1.500 |
| 30/08/2024 | 1.480 | 1.540 | 1.480 | 1.540 | 47,900 | 1.540 |
| 29/08/2024 | 1.450 | 1.470 | 1.450 | 1.470 | 19,100 | 1.470 |
| 28/08/2024 | 1.470 | 1.470 | 1.450 | 1.450 | 10,000 | 1.450 |
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