Historical Price
Historical price from Dec 29, 2023 to Mar 27, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (14/03/2024 to 27/03/2024) |
1.180 | 1.210 | 1.160 | 1.210 | 26,500 | 1.210 |
Previous 2 weeks (29/02/2024 to 13/03/2024) |
1.210 | 1.220 | 1.130 | 1.180 | 51,100 | 1.180 |
Previous 4 weeks (30/01/2024 to 28/02/2024) |
1.230 | 1.250 | 1.210 | 1.210 | 129,800 | 1.210 |
Daily Historical Data | ||||||
27/03/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
26/03/2024 | 1.160 | 1.210 | 1.160 | 1.210 | 7,200 | 1.210 |
25/03/2024 | 1.160 | 1.180 | 1.160 | 1.160 | 6,000 | 1.160 |
22/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | 1.180 |
21/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | 1.180 |
20/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 | 1.180 |
19/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 3,400 | 1.180 |
18/03/2024 | 1.170 | 1.210 | 1.170 | 1.210 | 5,300 | 1.210 |
15/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 2,600 | 1.180 |
14/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | 1.180 |
13/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 16,800 | 1.180 |
12/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | 1.180 |
11/03/2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 | 1.180 |
08/03/2024 | 1.130 | 1.210 | 1.130 | 1.210 | 3,200 | 1.210 |
07/03/2024 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | 1.220 |
06/03/2024 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | 1.220 |
05/03/2024 | 1.210 | 1.220 | 1.210 | 1.220 | 1,500 | 1.220 |
04/03/2024 | 1.200 | 1.210 | 1.200 | 1.210 | 2,100 | 1.210 |
01/03/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
29/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
28/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
27/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
26/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
23/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
22/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | 1.210 |
21/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | 1.210 |
20/02/2024 | 1.240 | 1.240 | 1.240 | 1.240 | 400 | 1.240 |
19/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | 1.210 |
16/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | 1.210 |
15/02/2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | 1.230 |
14/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
13/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | 1.210 |
09/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | 1.210 |
08/02/2024 | 1.210 | 1.240 | 1.210 | 1.240 | 16,200 | 1.240 |
07/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 6,000 | 1.210 |
06/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 | 1.210 |
05/02/2024 | 1.210 | 1.210 | 1.210 | 1.210 | 20,000 | 1.210 |
02/02/2024 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | 1.240 |
31/01/2024 | 1.230 | 1.250 | 1.220 | 1.240 | 58,200 | 1.240 |
30/01/2024 | 1.230 | 1.230 | 1.220 | 1.220 | 10,000 | 1.220 |
29/01/2024 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | 1.230 |
26/01/2024 | 1.240 | 1.240 | 1.230 | 1.230 | 65,000 | 1.230 |
24/01/2024 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | 1.230 |
23/01/2024 | 1.250 | 1.260 | 1.220 | 1.220 | 15,000 | 1.220 |
22/01/2024 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | 1.250 |
19/01/2024 | 1.220 | 1.250 | 1.220 | 1.250 | 4,200 | 1.250 |
18/01/2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | 1.250 |
17/01/2024 | 1.240 | 1.250 | 1.240 | 1.250 | 1,800 | 1.250 |
16/01/2024 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | 1.240 |
15/01/2024 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | 1.230 |
12/01/2024 | 1.220 | 1.270 | 1.220 | 1.240 | 7,700 | 1.240 |
11/01/2024 | 1.220 | 1.220 | 1.220 | 1.220 | 4,000 | 1.220 |
10/01/2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | 1.220 |
09/01/2024 | 1.260 | 1.260 | 1.260 | 1.260 | 500 | 1.260 |
08/01/2024 | 1.250 | 1.260 | 1.220 | 1.220 | 7,000 | 1.220 |
05/01/2024 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | 1.250 |
04/01/2024 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | 1.250 |
03/01/2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | 1.250 |
02/01/2024 | 1.230 | 1.250 | 1.230 | 1.250 | 3,000 | 1.250 |
29/12/2023 | 1.240 | 1.250 | 1.240 | 1.240 | 4,000 | 1.240 |
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