Historical Price

Historical Price

Filter Dates:
From / /
To / /

Historical price from Jan 18, 2021 to Apr 14, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/04/2021 to 14/04/2021)
1.750 1.840 1.720 1.800 4,152,5001.800
Previous 2 weeks
(18/03/2021 to 31/03/2021)
1.810 1.840 1.700 1.730 6,593,9001.730
Previous 4 weeks
(18/02/2021 to 17/03/2021)
1.780 1.820 1.670 1.800 6,440,2001.800
Daily Historical Data
14/04/2021 1.800 1.800 1.780 1.800 296,3001.800
13/04/2021 1.810 1.810 1.780 1.790 435,2001.790
12/04/2021 1.830 1.840 1.810 1.820 377,3001.820
09/04/2021 1.820 1.820 1.800 1.820 584,6001.820
08/04/2021 1.790 1.820 1.790 1.810 906,3001.810
07/04/2021 1.750 1.800 1.750 1.780 808,3001.780
06/04/2021 1.750 1.760 1.730 1.750 291,5001.750
05/04/2021 1.730 1.750 1.720 1.750 263,1001.750
02/04/2021 1.740 1.740 1.730 1.730 95,7001.730
01/04/2021 1.750 1.750 1.730 1.730 94,2001.730
31/03/2021 1.760 1.760 1.720 1.730 294,9001.730
30/03/2021 1.770 1.770 1.750 1.750 63,6001.750
29/03/2021 1.750 1.760 1.730 1.750 146,5001.750
26/03/2021 1.730 1.740 1.730 1.730 133,5001.730
25/03/2021 1.710 1.740 1.710 1.730 138,4001.730
24/03/2021 1.710 1.720 1.700 1.710 178,6001.710
23/03/2021 1.740 1.740 1.710 1.710 152,6001.710
22/03/2021 1.760 1.760 1.730 1.740 194,5001.740
19/03/2021 1.790 1.800 1.760 1.770 716,7001.770
18/03/2021 1.810 1.810 1.780 1.800 422,1001.800
17/03/2021 1.820 1.820 1.770 1.800 238,3001.800
16/03/2021 1.810 1.820 1.780 1.780 508,0001.780
15/03/2021 1.760 1.800 1.760 1.790 668,1001.790
12/03/2021 1.750 1.770 1.750 1.760 197,6001.760
11/03/2021 1.750 1.770 1.730 1.750 256,2001.750
10/03/2021 1.720 1.760 1.720 1.750 259,4001.750
09/03/2021 1.760 1.760 1.710 1.720 335,0001.720
08/03/2021 1.720 1.750 1.720 1.730 419,4001.730
05/03/2021 1.720 1.720 1.690 1.710 191,9001.710
04/03/2021 1.700 1.730 1.690 1.720 209,1001.720
03/03/2021 1.700 1.700 1.680 1.700 241,0001.700
02/03/2021 1.700 1.700 1.680 1.690 229,9001.690
01/03/2021 1.720 1.720 1.670 1.690 680,5001.690
26/02/2021 1.750 1.760 1.740 1.760 304,1001.760
25/02/2021 1.730 1.780 1.720 1.780 612,0001.780
24/02/2021 1.740 1.760 1.720 1.720 203,2001.720
23/02/2021 1.730 1.750 1.730 1.730 294,2001.730
22/02/2021 1.750 1.750 1.720 1.730 147,8001.730
19/02/2021 1.750 1.750 1.730 1.750 229,1001.750
18/02/2021 1.780 1.780 1.740 1.750 215,4001.750
17/02/2021 1.760 1.760 1.740 1.750 302,1001.750
16/02/2021 1.780 1.780 1.760 1.780 322,8001.780
15/02/2021 1.760 1.780 1.760 1.780 485,9001.780
11/02/2021 1.730 1.780 1.730 1.760 267,0001.760
10/02/2021 1.710 1.750 1.690 1.740 502,2001.740
09/02/2021 1.680 1.700 1.680 1.700 132,9001.700
08/02/2021 1.660 1.700 1.660 1.680 285,6001.680
05/02/2021 1.670 1.670 1.650 1.660 102,3001.660
04/02/2021 1.670 1.670 1.650 1.670 176,8001.670
03/02/2021 1.650 1.670 1.650 1.650 315,8001.650
02/02/2021 1.650 1.680 1.640 1.640 209,2001.640
29/01/2021 1.640 1.660 1.640 1.640 254,2001.640
27/01/2021 1.650 1.670 1.640 1.640 412,0001.640
26/01/2021 1.660 1.690 1.650 1.650 220,0001.650
25/01/2021 1.670 1.690 1.650 1.660 465,9001.660
22/01/2021 1.680 1.700 1.670 1.670 74,2001.670
21/01/2021 1.720 1.720 1.680 1.690 265,5001.690
20/01/2021 1.740 1.750 1.690 1.700 594,4001.700
19/01/2021 1.670 1.750 1.670 1.700 200,2001.700
18/01/2021 1.710 1.710 1.650 1.680 736,5001.680

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