Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Apr 04, 2022 to Jun 30, 2022

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/06/2022 to 30/06/2022)
1.130 1.160 1.100 1.140 65,166,1001.140
Previous 2 weeks
(03/06/2022 to 16/06/2022)
1.160 1.180 1.130 1.130 81,366,4001.130
Previous 4 weeks
(05/05/2022 to 02/06/2022)
1.180 1.180 1.100 1.150 142,439,5001.150
Daily Historical Data
30/06/2022 1.140 1.160 1.120 1.140 11,120,8001.140
29/06/2022 1.140 1.160 1.140 1.140 5,855,9001.140
28/06/2022 1.120 1.150 1.120 1.150 8,561,3001.150
27/06/2022 1.110 1.130 1.100 1.120 3,961,4001.120
24/06/2022 1.130 1.130 1.100 1.110 7,421,3001.110
23/06/2022 1.130 1.140 1.120 1.120 5,029,7001.120
22/06/2022 1.140 1.140 1.120 1.120 3,828,4001.120
21/06/2022 1.140 1.140 1.130 1.140 2,769,8001.140
20/06/2022 1.150 1.150 1.130 1.140 2,680,5001.140
17/06/2022 1.130 1.150 1.120 1.150 13,937,0001.150
16/06/2022 1.150 1.160 1.130 1.130 3,626,7001.130
15/06/2022 1.140 1.150 1.130 1.140 4,559,9001.140
14/06/2022 1.160 1.160 1.130 1.130 7,359,7001.130
13/06/2022 1.160 1.180 1.150 1.160 11,827,6001.160
10/06/2022 1.170 1.180 1.160 1.170 7,631,5001.170
09/06/2022 1.170 1.180 1.160 1.170 8,571,9001.170
08/06/2022 1.160 1.180 1.160 1.170 8,058,2001.170
07/06/2022 1.160 1.170 1.150 1.160 15,083,6001.160
06/06/2022 1.160 1.170 1.150 1.160 9,011,3001.160
03/06/2022 1.160 1.170 1.150 1.160 5,636,0001.160
02/06/2022 1.140 1.160 1.140 1.150 2,618,1001.150
01/06/2022 1.160 1.160 1.140 1.140 2,312,1001.140
31/05/2022 1.140 1.160 1.130 1.160 5,159,4001.160
30/05/2022 1.120 1.150 1.120 1.140 7,527,0001.140
27/05/2022 1.130 1.130 1.110 1.120 4,312,5001.120
26/05/2022 1.130 1.140 1.120 1.120 6,613,1001.120
25/05/2022 1.120 1.140 1.120 1.130 6,264,4001.130
24/05/2022 1.120 1.130 1.110 1.120 9,385,4001.120
23/05/2022 1.130 1.130 1.110 1.120 6,145,5001.120
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

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