Historical Price
Historical price from Aug 27, 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) |
1.110 | 1.190 | 1.080 | 1.170 | 4,416,000 | 1.170 |
| Previous 2 weeks (23/10/2024 to 06/11/2024) |
1.120 | 1.190 | 1.070 | 1.110 | 7,534,600 | 1.110 |
| Previous 4 weeks (25/09/2024 to 22/10/2024) |
1.110 | 1.150 | 1.020 | 1.130 | 8,416,600 | 1.130 |
| Daily Historical Data | ||||||
| 20/11/2024 | 1.180 | 1.190 | 1.170 | 1.170 | 454,800 | 1.170 |
| 19/11/2024 | 1.180 | 1.180 | 1.140 | 1.180 | 111,300 | 1.180 |
| 18/11/2024 | 1.150 | 1.190 | 1.150 | 1.180 | 602,500 | 1.180 |
| 15/11/2024 | 1.140 | 1.170 | 1.120 | 1.150 | 321,800 | 1.150 |
| 14/11/2024 | 1.160 | 1.160 | 1.100 | 1.160 | 390,500 | 1.160 |
| 13/11/2024 | 1.080 | 1.160 | 1.080 | 1.160 | 1,000,200 | 1.160 |
| 12/11/2024 | 1.100 | 1.150 | 1.100 | 1.130 | 76,600 | 1.130 |
| 11/11/2024 | 1.130 | 1.150 | 1.090 | 1.150 | 122,900 | 1.150 |
| 08/11/2024 | 1.120 | 1.130 | 1.100 | 1.130 | 430,700 | 1.130 |
| 07/11/2024 | 1.110 | 1.130 | 1.100 | 1.120 | 904,700 | 1.120 |
| 06/11/2024 | 1.120 | 1.120 | 1.090 | 1.110 | 246,500 | 1.110 |
| 05/11/2024 | 1.110 | 1.140 | 1.110 | 1.140 | 10,800 | 1.140 |
| 04/11/2024 | 1.120 | 1.150 | 1.090 | 1.150 | 26,100 | 1.150 |
| 01/11/2024 | 1.160 | 1.160 | 1.070 | 1.120 | 496,300 | 1.120 |
| 30/10/2024 | 1.120 | 1.170 | 1.110 | 1.160 | 541,500 | 1.160 |
| 29/10/2024 | 1.150 | 1.150 | 1.130 | 1.150 | 23,500 | 1.150 |
| 28/10/2024 | 1.140 | 1.150 | 1.140 | 1.150 | 217,900 | 1.150 |
| 25/10/2024 | 1.140 | 1.160 | 1.120 | 1.160 | 227,800 | 1.160 |
| 24/10/2024 | 1.180 | 1.180 | 1.130 | 1.160 | 68,400 | 1.160 |
| 23/10/2024 | 1.120 | 1.170 | 1.110 | 1.170 | 1,259,800 | 1.170 |
| 22/10/2024 | 1.090 | 1.130 | 1.090 | 1.130 | 425,000 | 1.130 |
| 21/10/2024 | 1.120 | 1.120 | 1.070 | 1.090 | 1,022,100 | 1.090 |
| 18/10/2024 | 1.110 | 1.150 | 1.100 | 1.120 | 710,200 | 1.120 |
| 17/10/2024 | 1.110 | 1.110 | 1.090 | 1.110 | 25,700 | 1.110 |
| 16/10/2024 | 1.100 | 1.120 | 1.090 | 1.110 | 348,200 | 1.110 |
| 15/10/2024 | 1.110 | 1.110 | 1.080 | 1.100 | 66,200 | 1.100 |
| 14/10/2024 | 1.070 | 1.110 | 1.050 | 1.110 | 385,900 | 1.110 |
| 11/10/2024 | 1.050 | 1.080 | 1.050 | 1.080 | 179,700 | 1.080 |
| 10/10/2024 | 1.060 | 1.060 | 1.040 | 1.060 | 597,600 | 1.060 |
| 09/10/2024 | 1.050 | 1.060 | 1.030 | 1.040 | 790,500 | 1.040 |
| 08/10/2024 | 1.050 | 1.060 | 1.050 | 1.060 | 410,200 | 1.060 |
| 07/10/2024 | 1.060 | 1.080 | 1.040 | 1.050 | 79,800 | 1.050 |
| 04/10/2024 | 1.050 | 1.080 | 1.040 | 1.080 | 651,000 | 1.080 |
| 03/10/2024 | 1.050 | 1.070 | 1.030 | 1.070 | 241,800 | 1.070 |
| 02/10/2024 | 1.070 | 1.080 | 1.020 | 1.050 | 1,203,700 | 1.050 |
| 01/10/2024 | 1.080 | 1.100 | 1.070 | 1.070 | 126,700 | 1.070 |
| 30/09/2024 | 1.070 | 1.110 | 1.070 | 1.080 | 180,000 | 1.080 |
| 27/09/2024 | 1.090 | 1.120 | 1.070 | 1.090 | 291,500 | 1.090 |
| 26/09/2024 | 1.080 | 1.130 | 1.050 | 1.130 | 641,200 | 1.130 |
| 25/09/2024 | 1.110 | 1.130 | 1.090 | 1.120 | 39,600 | 1.120 |
| 24/09/2024 | 1.140 | 1.140 | 1.110 | 1.130 | 265,900 | 1.130 |
| 23/09/2024 | 1.140 | 1.180 | 1.120 | 1.150 | 494,900 | 1.150 |
| 20/09/2024 | 1.120 | 1.150 | 1.100 | 1.100 | 338,100 | 1.100 |
| 19/09/2024 | 1.100 | 1.130 | 1.090 | 1.130 | 690,600 | 1.130 |
| 18/09/2024 | 1.080 | 1.090 | 1.070 | 1.080 | 86,100 | 1.080 |
| 17/09/2024 | 1.080 | 1.090 | 1.040 | 1.080 | 1,684,600 | 1.080 |
| 13/09/2024 | 1.090 | 1.110 | 1.090 | 1.090 | 961,000 | 1.090 |
| 12/09/2024 | 1.120 | 1.120 | 1.080 | 1.100 | 425,500 | 1.100 |
| 11/09/2024 | 1.070 | 1.140 | 1.060 | 1.140 | 1,476,000 | 1.140 |
| 10/09/2024 | 1.080 | 1.090 | 1.070 | 1.090 | 324,600 | 1.090 |
| 09/09/2024 | 1.080 | 1.100 | 1.070 | 1.090 | 223,800 | 1.090 |
| 06/09/2024 | 1.100 | 1.110 | 1.070 | 1.110 | 783,600 | 1.110 |
| 05/09/2024 | 1.110 | 1.140 | 1.070 | 1.100 | 573,000 | 1.100 |
| 04/09/2024 | 1.140 | 1.150 | 1.110 | 1.130 | 829,500 | 1.130 |
| 03/09/2024 | 1.130 | 1.240 | 1.130 | 1.140 | 2,363,400 | 1.140 |
| 02/09/2024 | 1.100 | 1.150 | 1.090 | 1.130 | 591,400 | 1.130 |
| 30/08/2024 | 1.110 | 1.110 | 1.090 | 1.110 | 177,900 | 1.110 |
| 29/08/2024 | 1.110 | 1.120 | 1.050 | 1.100 | 1,201,200 | 1.100 |
| 28/08/2024 | 1.150 | 1.150 | 1.100 | 1.130 | 1,235,900 | 1.130 |
| 27/08/2024 | 1.140 | 1.160 | 1.110 | 1.150 | 1,032,400 | 1.150 |
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