Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jul 30, 2021 to Oct 22, 2021

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/10/2021 to 22/10/2021)		 0.945 1.040 0.945 1.030 108,044,8001.030
Previous 2 weeks
(27/09/2021 to 08/10/2021)		 0.940 0.950 0.915 0.940 72,707,7000.940
Previous 4 weeks
(30/08/2021 to 24/09/2021)		 1.010 1.050 0.940 0.940 186,341,6000.940
Daily Historical Data
22/10/2021 1.030 1.040 1.020 1.030 2,847,7001.030
21/10/2021 1.010 1.040 1.010 1.030 12,030,0001.030
20/10/2021 1.010 1.030 1.000 1.010 13,536,7001.010
19/10/2021 1.010 1.010 1.000 1.010 2,031,7001.010
18/10/2021 1.000 1.020 0.995 1.010 14,287,9001.010
15/10/2021 1.010 1.020 1.000 1.010 6,287,6001.010
14/10/2021 1.000 1.010 0.995 1.000 8,753,3001.000
13/10/2021 0.990 1.000 0.990 1.000 5,468,1001.000
12/10/2021 0.995 1.000 0.980 0.985 8,314,9000.985
11/10/2021 0.945 1.010 0.945 0.995 34,486,9000.995
08/10/2021 0.935 0.940 0.930 0.940 7,328,0000.940
07/10/2021 0.920 0.940 0.920 0.935 8,387,6000.935
06/10/2021 0.925 0.930 0.915 0.920 8,564,6000.920
05/10/2021 0.925 0.930 0.920 0.920 6,003,6000.920
04/10/2021 0.925 0.935 0.920 0.925 5,811,0000.925
01/10/2021 0.925 0.925 0.915 0.920 6,759,1000.920
30/09/2021 0.930 0.935 0.920 0.925 4,800,4000.925
29/09/2021 0.930 0.935 0.920 0.935 7,883,3000.935
28/09/2021 0.945 0.945 0.925 0.935 13,350,1000.935
27/09/2021 0.940 0.950 0.940 0.945 3,820,0000.945
24/09/2021 0.955 0.960 0.940 0.940 8,975,5000.940
23/09/2021 0.950 0.960 0.945 0.960 11,170,8000.960
22/09/2021 0.950 0.955 0.940 0.945 9,709,2000.945
21/09/2021 0.945 0.960 0.945 0.950 7,314,2000.950
20/09/2021 0.970 0.975 0.940 0.950 21,700,2000.950
17/09/2021 0.970 0.980 0.965 0.970 16,092,5000.970
16/09/2021 0.980 0.980 0.970 0.970 5,989,9000.970
15/09/2021 0.980 0.985 0.980 0.980 3,439,0000.980
14/09/2021 0.985 0.985 0.980 0.980 3,165,4000.980
13/09/2021 0.990 0.990 0.980 0.985 9,445,5000.985
10/09/2021 0.990 0.995 0.980 0.990 43,659,2000.990
09/09/2021 - - - - 0-
08/09/2021 1.040 1.050 1.030 1.040 7,703,4001.040
07/09/2021 1.040 1.050 1.030 1.040 6,363,4001.040
06/09/2021 1.040 1.050 1.030 1.030 2,683,6001.030
03/09/2021 1.020 1.050 1.010 1.030 10,621,8001.030
02/09/2021 1.010 1.030 1.010 1.030 5,340,0001.030
01/09/2021 1.020 1.020 1.010 1.020 3,032,6001.020
31/08/2021 1.020 1.030 1.010 1.010 5,978,6001.010
30/08/2021 1.010 1.020 1.000 1.020 3,956,8001.020
27/08/2021 1.000 1.010 1.000 1.010 1,376,2001.010
26/08/2021 1.010 1.020 1.000 1.000 2,938,2001.000
25/08/2021 1.000 1.020 1.000 1.010 5,483,2001.010
24/08/2021 1.000 1.010 1.000 1.000 932,5001.000
23/08/2021 1.000 1.010 1.000 1.010 1,460,3001.010
20/08/2021 1.010 1.020 1.000 1.010 3,691,1001.010
19/08/2021 1.010 1.020 1.000 1.010 3,604,2001.010
18/08/2021 1.010 1.020 1.000 1.020 5,736,4001.020
17/08/2021 1.000 1.010 1.000 1.000 726,5001.000
16/08/2021 1.010 1.020 1.000 1.010 3,603,6001.010
13/08/2021 1.010 1.020 1.010 1.020 1,193,7001.020
12/08/2021 1.010 1.020 1.010 1.010 571,7001.010
11/08/2021 1.010 1.020 1.000 1.010 4,426,7001.010
10/08/2021 1.010 1.020 1.000 1.020 4,597,2001.020
06/08/2021 1.010 1.010 1.000 1.000 1,952,7001.000
05/08/2021 1.010 1.020 1.000 1.000 4,126,6001.000
04/08/2021 1.010 1.020 1.000 1.020 5,341,5001.020
03/08/2021 1.020 1.020 1.010 1.010 2,787,9001.010
02/08/2021 1.030 1.040 1.020 1.040 4,017,5001.040
30/07/2021 1.030 1.040 1.020 1.030 7,043,9001.030

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