Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Feb 22, 2022 to May 20, 2022

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/05/2022 to 20/05/2022)
1.170 1.180 1.100 1.120 85,796,6001.120
Previous 2 weeks
(20/04/2022 to 05/05/2022)
1.100 1.180 1.090 1.160 119,663,8001.160
Previous 4 weeks
(22/03/2022 to 19/04/2022)
1.060 1.140 1.060 1.090 138,509,2001.090
Daily Historical Data
20/05/2022 1.140 1.160 1.110 1.120 16,755,1001.120
19/05/2022 1.140 1.150 1.130 1.140 6,580,0001.140
18/05/2022 1.140 1.160 1.140 1.150 5,390,9001.150
17/05/2022 1.110 1.150 1.110 1.130 7,238,8001.130
13/05/2022 1.110 1.130 1.100 1.120 11,223,5001.120
12/05/2022 1.130 1.140 1.100 1.120 10,771,1001.120
11/05/2022 1.140 1.150 1.130 1.140 4,901,5001.140
10/05/2022 1.170 1.180 1.140 1.140 11,017,5001.140
09/05/2022 1.170 1.180 1.160 1.170 5,845,0001.170
06/05/2022 1.170 1.170 1.150 1.170 6,073,2001.170
05/05/2022 1.180 1.180 1.160 1.160 6,305,4001.160
04/05/2022 1.150 1.180 1.140 1.160 19,196,5001.160
29/04/2022 1.160 1.180 1.150 1.160 16,125,4001.160
28/04/2022 1.140 1.160 1.140 1.150 6,132,5001.150
27/04/2022 1.130 1.150 1.130 1.140 15,087,5001.140
26/04/2022 1.130 1.150 1.120 1.140 18,209,3001.140
25/04/2022 1.130 1.140 1.120 1.130 5,978,3001.130
22/04/2022 1.130 1.140 1.120 1.140 7,362,9001.140
21/04/2022 1.110 1.140 1.100 1.140 16,396,6001.140
20/04/2022 1.100 1.120 1.090 1.110 8,869,4001.110
19/04/2022 1.100 1.120 1.090 1.090 7,312,5001.090
18/04/2022 1.110 1.110 1.100 1.100 1,473,3001.100
14/04/2022 1.100 1.120 1.090 1.110 14,477,9001.110
13/04/2022 1.080 1.100 1.080 1.090 3,334,4001.090
12/04/2022 1.090 1.100 1.080 1.090 6,527,7001.090
11/04/2022 1.110 1.110 1.090 1.100 3,350,4001.100
08/04/2022 1.120 1.120 1.100 1.110 3,919,3001.110
07/04/2022 1.120 1.130 1.110 1.120 6,232,8001.120
06/04/2022 1.140 1.140 1.120 1.130 6,800,9001.130
05/04/2022 1.130 1.140 1.120 1.140 13,006,8001.140
04/04/2022 1.120 1.130 1.110 1.120 4,492,0001.120
01/04/2022 1.120 1.130 1.110 1.120 3,852,2001.120
31/03/2022 1.130 1.140 1.120 1.130 4,537,5001.130
30/03/2022 1.120 1.140 1.120 1.130 7,092,7001.130
29/03/2022 1.130 1.140 1.120 1.130 8,481,0001.130
28/03/2022 1.120 1.130 1.120 1.130 5,725,4001.130
25/03/2022 1.100 1.120 1.090 1.120 16,585,6001.120
24/03/2022 1.070 1.100 1.070 1.100 12,263,9001.100
23/03/2022 1.070 1.080 1.060 1.070 5,968,2001.070
22/03/2022 1.060 1.070 1.060 1.070 3,074,7001.070
21/03/2022 1.060 1.070 1.060 1.060 3,230,5001.060
18/03/2022 1.050 1.060 1.040 1.060 10,287,8001.060
17/03/2022 1.040 1.050 1.030 1.040 4,710,8001.040
16/03/2022 1.030 1.040 1.020 1.030 6,390,7001.030
15/03/2022 1.030 1.040 1.010 1.020 7,011,4001.020
14/03/2022 1.030 1.040 1.020 1.030 3,560,5001.030
11/03/2022 1.030 1.050 1.030 1.040 6,408,7001.040
10/03/2022 1.030 1.050 1.030 1.040 3,612,5001.040
09/03/2022 1.030 1.040 1.010 1.030 6,647,6001.030
08/03/2022 1.020 1.030 1.010 1.030 7,507,0001.030
07/03/2022 1.050 1.060 1.020 1.030 6,600,9001.030
04/03/2022 1.040 1.060 1.040 1.060 9,897,1001.060
03/03/2022 1.050 1.060 1.040 1.050 7,640,9001.050
02/03/2022 1.040 1.050 1.040 1.040 2,217,1001.040
01/03/2022 1.030 1.050 1.030 1.040 4,740,9001.040
28/02/2022 1.040 1.040 1.010 1.030 14,047,6001.030
25/02/2022 1.040 1.050 1.030 1.040 4,397,0001.040
24/02/2022 1.050 1.050 1.020 1.030 7,271,8001.030
23/02/2022 1.050 1.060 1.040 1.050 4,374,3001.050
22/02/2022 1.050 1.060 1.030 1.040 4,742,4001.040

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