Historical Price
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 | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06/05/2022 to 20/05/2022) |
1.170 | 1.180 | 1.100 | 1.120 | 85,796,600 | 1.120 |
| Previous 2 weeks (20/04/2022 to 05/05/2022) |
1.100 | 1.180 | 1.090 | 1.160 | 119,663,800 | 1.160 |
| Previous 4 weeks (22/03/2022 to 19/04/2022) |
1.060 | 1.140 | 1.060 | 1.090 | 138,509,200 | 1.090 |
| Daily Historical Data | ||||||
| 20/05/2022 | 1.140 | 1.160 | 1.110 | 1.120 | 16,755,100 | 1.120 |
| 19/05/2022 | 1.140 | 1.150 | 1.130 | 1.140 | 6,580,000 | 1.140 |
| 18/05/2022 | 1.140 | 1.160 | 1.140 | 1.150 | 5,390,900 | 1.150 |
| 17/05/2022 | 1.110 | 1.150 | 1.110 | 1.130 | 7,238,800 | 1.130 |
| 13/05/2022 | 1.110 | 1.130 | 1.100 | 1.120 | 11,223,500 | 1.120 |
| 12/05/2022 | 1.130 | 1.140 | 1.100 | 1.120 | 10,771,100 | 1.120 |
| 11/05/2022 | 1.140 | 1.150 | 1.130 | 1.140 | 4,901,500 | 1.140 |
| 10/05/2022 | 1.170 | 1.180 | 1.140 | 1.140 | 11,017,500 | 1.140 |
| 09/05/2022 | 1.170 | 1.180 | 1.160 | 1.170 | 5,845,000 | 1.170 |
| 06/05/2022 | 1.170 | 1.170 | 1.150 | 1.170 | 6,073,200 | 1.170 |
| 05/05/2022 | 1.180 | 1.180 | 1.160 | 1.160 | 6,305,400 | 1.160 |
| 04/05/2022 | 1.150 | 1.180 | 1.140 | 1.160 | 19,196,500 | 1.160 |
| 29/04/2022 | 1.160 | 1.180 | 1.150 | 1.160 | 16,125,400 | 1.160 |
| 28/04/2022 | 1.140 | 1.160 | 1.140 | 1.150 | 6,132,500 | 1.150 |
| 27/04/2022 | 1.130 | 1.150 | 1.130 | 1.140 | 15,087,500 | 1.140 |
| 26/04/2022 | 1.130 | 1.150 | 1.120 | 1.140 | 18,209,300 | 1.140 |
| 25/04/2022 | 1.130 | 1.140 | 1.120 | 1.130 | 5,978,300 | 1.130 |
| 22/04/2022 | 1.130 | 1.140 | 1.120 | 1.140 | 7,362,900 | 1.140 |
| 21/04/2022 | 1.110 | 1.140 | 1.100 | 1.140 | 16,396,600 | 1.140 |
| 20/04/2022 | 1.100 | 1.120 | 1.090 | 1.110 | 8,869,400 | 1.110 |
| 19/04/2022 | 1.100 | 1.120 | 1.090 | 1.090 | 7,312,500 | 1.090 |
| 18/04/2022 | 1.110 | 1.110 | 1.100 | 1.100 | 1,473,300 | 1.100 |
| 14/04/2022 | 1.100 | 1.120 | 1.090 | 1.110 | 14,477,900 | 1.110 |
| 13/04/2022 | 1.080 | 1.100 | 1.080 | 1.090 | 3,334,400 | 1.090 |
| 12/04/2022 | 1.090 | 1.100 | 1.080 | 1.090 | 6,527,700 | 1.090 |
| 11/04/2022 | 1.110 | 1.110 | 1.090 | 1.100 | 3,350,400 | 1.100 |
| 08/04/2022 | 1.120 | 1.120 | 1.100 | 1.110 | 3,919,300 | 1.110 |
| 07/04/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 6,232,800 | 1.120 |
| 06/04/2022 | 1.140 | 1.140 | 1.120 | 1.130 | 6,800,900 | 1.130 |
| 05/04/2022 | 1.130 | 1.140 | 1.120 | 1.140 | 13,006,800 | 1.140 |
| 04/04/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 4,492,000 | 1.120 |
| 01/04/2022 | 1.120 | 1.130 | 1.110 | 1.120 | 3,852,200 | 1.120 |
| 31/03/2022 | 1.130 | 1.140 | 1.120 | 1.130 | 4,537,500 | 1.130 |
| 30/03/2022 | 1.120 | 1.140 | 1.120 | 1.130 | 7,092,700 | 1.130 |
| 29/03/2022 | 1.130 | 1.140 | 1.120 | 1.130 | 8,481,000 | 1.130 |
| 28/03/2022 | 1.120 | 1.130 | 1.120 | 1.130 | 5,725,400 | 1.130 |
| 25/03/2022 | 1.100 | 1.120 | 1.090 | 1.120 | 16,585,600 | 1.120 |
| 24/03/2022 | 1.070 | 1.100 | 1.070 | 1.100 | 12,263,900 | 1.100 |
| 23/03/2022 | 1.070 | 1.080 | 1.060 | 1.070 | 5,968,200 | 1.070 |
| 22/03/2022 | 1.060 | 1.070 | 1.060 | 1.070 | 3,074,700 | 1.070 |
| 21/03/2022 | 1.060 | 1.070 | 1.060 | 1.060 | 3,230,500 | 1.060 |
| 18/03/2022 | 1.050 | 1.060 | 1.040 | 1.060 | 10,287,800 | 1.060 |
| 17/03/2022 | 1.040 | 1.050 | 1.030 | 1.040 | 4,710,800 | 1.040 |
| 16/03/2022 | 1.030 | 1.040 | 1.020 | 1.030 | 6,390,700 | 1.030 |
| 15/03/2022 | 1.030 | 1.040 | 1.010 | 1.020 | 7,011,400 | 1.020 |
| 14/03/2022 | 1.030 | 1.040 | 1.020 | 1.030 | 3,560,500 | 1.030 |
| 11/03/2022 | 1.030 | 1.050 | 1.030 | 1.040 | 6,408,700 | 1.040 |
| 10/03/2022 | 1.030 | 1.050 | 1.030 | 1.040 | 3,612,500 | 1.040 |
| 09/03/2022 | 1.030 | 1.040 | 1.010 | 1.030 | 6,647,600 | 1.030 |
| 08/03/2022 | 1.020 | 1.030 | 1.010 | 1.030 | 7,507,000 | 1.030 |
| 07/03/2022 | 1.050 | 1.060 | 1.020 | 1.030 | 6,600,900 | 1.030 |
| 04/03/2022 | 1.040 | 1.060 | 1.040 | 1.060 | 9,897,100 | 1.060 |
| 03/03/2022 | 1.050 | 1.060 | 1.040 | 1.050 | 7,640,900 | 1.050 |
| 02/03/2022 | 1.040 | 1.050 | 1.040 | 1.040 | 2,217,100 | 1.040 |
| 01/03/2022 | 1.030 | 1.050 | 1.030 | 1.040 | 4,740,900 | 1.040 |
| 28/02/2022 | 1.040 | 1.040 | 1.010 | 1.030 | 14,047,600 | 1.030 |
| 25/02/2022 | 1.040 | 1.050 | 1.030 | 1.040 | 4,397,000 | 1.040 |
| 24/02/2022 | 1.050 | 1.050 | 1.020 | 1.030 | 7,271,800 | 1.030 |
| 23/02/2022 | 1.050 | 1.060 | 1.040 | 1.050 | 4,374,300 | 1.050 |
| 22/02/2022 | 1.050 | 1.060 | 1.030 | 1.040 | 4,742,400 | 1.040 |
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