Historical Price
Historical price from Oct 25, 2021 to Jan 17, 2022
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/01/2022 to 17/01/2022) |
1.680 | 1.690 | 1.620 | 1.640 | 1,917,100 | 1.640 |
| Previous 2 weeks (21/12/2021 to 03/01/2022) |
1.650 | 1.700 | 1.620 | 1.680 | 1,391,300 | 1.680 |
| Previous 4 weeks (23/11/2021 to 20/12/2021) |
1.830 | 1.830 | 1.530 | 1.660 | 8,748,000 | 1.660 |
| Daily Historical Data | ||||||
| 17/01/2022 | 1.630 | 1.640 | 1.620 | 1.640 | 218,300 | 1.640 |
| 14/01/2022 | 1.650 | 1.650 | 1.620 | 1.620 | 240,600 | 1.620 |
| 13/01/2022 | 1.670 | 1.670 | 1.650 | 1.650 | 89,100 | 1.650 |
| 12/01/2022 | 1.650 | 1.670 | 1.650 | 1.670 | 200,900 | 1.670 |
| 11/01/2022 | 1.650 | 1.660 | 1.650 | 1.650 | 170,200 | 1.650 |
| 10/01/2022 | 1.630 | 1.670 | 1.620 | 1.670 | 257,400 | 1.670 |
| 07/01/2022 | 1.650 | 1.650 | 1.640 | 1.640 | 134,000 | 1.640 |
| 06/01/2022 | 1.640 | 1.650 | 1.620 | 1.640 | 133,700 | 1.640 |
| 05/01/2022 | 1.670 | 1.680 | 1.630 | 1.640 | 369,900 | 1.640 |
| 04/01/2022 | 1.680 | 1.690 | 1.660 | 1.680 | 103,000 | 1.680 |
| 03/01/2022 | 1.690 | 1.690 | 1.660 | 1.680 | 302,500 | 1.680 |
| 31/12/2021 | 1.690 | 1.700 | 1.690 | 1.690 | 62,200 | 1.690 |
| 30/12/2021 | 1.690 | 1.700 | 1.680 | 1.690 | 95,400 | 1.690 |
| 29/12/2021 | 1.670 | 1.700 | 1.670 | 1.680 | 208,800 | 1.680 |
| 28/12/2021 | 1.670 | 1.680 | 1.660 | 1.680 | 119,100 | 1.680 |
| 27/12/2021 | 1.670 | 1.680 | 1.660 | 1.660 | 60,400 | 1.660 |
| 24/12/2021 | 1.670 | 1.670 | 1.660 | 1.660 | 27,000 | 1.660 |
| 23/12/2021 | 1.660 | 1.670 | 1.650 | 1.650 | 74,100 | 1.650 |
| 22/12/2021 | 1.640 | 1.650 | 1.620 | 1.630 | 262,900 | 1.630 |
| 21/12/2021 | 1.650 | 1.670 | 1.620 | 1.640 | 178,900 | 1.640 |
| 20/12/2021 | 1.680 | 1.680 | 1.630 | 1.660 | 357,700 | 1.660 |
| 17/12/2021 | 1.700 | 1.700 | 1.670 | 1.700 | 445,400 | 1.700 |
| 16/12/2021 | 1.570 | 1.710 | 1.530 | 1.710 | 3,801,500 | 1.710 |
| 15/12/2021 | 1.790 | 1.790 | 1.750 | 1.780 | 78,400 | 1.780 |
| 14/12/2021 | 1.780 | 1.790 | 1.760 | 1.760 | 121,900 | 1.760 |
| 13/12/2021 | 1.780 | 1.790 | 1.770 | 1.780 | 63,100 | 1.780 |
| 10/12/2021 | 1.760 | 1.790 | 1.760 | 1.780 | 160,700 | 1.780 |
| 09/12/2021 | 1.750 | 1.790 | 1.750 | 1.760 | 95,400 | 1.760 |
| 08/12/2021 | 1.770 | 1.780 | 1.740 | 1.740 | 271,800 | 1.740 |
| 07/12/2021 | 1.780 | 1.780 | 1.750 | 1.770 | 95,700 | 1.770 |
| 06/12/2021 | 1.760 | 1.780 | 1.760 | 1.770 | 230,300 | 1.770 |
| 03/12/2021 | 1.740 | 1.760 | 1.730 | 1.760 | 103,900 | 1.760 |
| 02/12/2021 | 1.750 | 1.760 | 1.720 | 1.740 | 333,200 | 1.740 |
| 01/12/2021 | 1.760 | 1.770 | 1.750 | 1.760 | 208,500 | 1.760 |
| 30/11/2021 | 1.790 | 1.800 | 1.760 | 1.780 | 416,200 | 1.780 |
| 29/11/2021 | 1.790 | 1.800 | 1.750 | 1.780 | 368,800 | 1.780 |
| 26/11/2021 | 1.820 | 1.820 | 1.780 | 1.790 | 386,400 | 1.790 |
| 25/11/2021 | 1.820 | 1.820 | 1.800 | 1.820 | 119,800 | 1.820 |
| 24/11/2021 | 1.800 | 1.820 | 1.780 | 1.810 | 280,500 | 1.810 |
| 23/11/2021 | 1.830 | 1.830 | 1.790 | 1.800 | 808,800 | 1.800 |
| 22/11/2021 | 1.850 | 1.860 | 1.830 | 1.830 | 266,900 | 1.830 |
| 19/11/2021 | 1.860 | 1.860 | 1.850 | 1.850 | 77,600 | 1.850 |
| 18/11/2021 | 1.860 | 1.860 | 1.840 | 1.860 | 116,000 | 1.860 |
| 17/11/2021 | 1.900 | 1.900 | 1.830 | 1.840 | 1,060,600 | 1.840 |
| 16/11/2021 | 1.940 | 1.950 | 1.850 | 1.890 | 704,700 | 1.890 |
| 15/11/2021 | 1.910 | 1.970 | 1.900 | 1.930 | 900,800 | 1.930 |
| 12/11/2021 | 1.920 | 1.940 | 1.900 | 1.920 | 450,100 | 1.920 |
| 11/11/2021 | 1.900 | 1.950 | 1.870 | 1.920 | 1,148,100 | 1.920 |
| 10/11/2021 | 1.900 | 1.900 | 1.850 | 1.900 | 995,200 | 1.900 |
| 09/11/2021 | 1.910 | 1.920 | 1.880 | 1.900 | 643,400 | 1.900 |
| 08/11/2021 | 1.900 | 1.920 | 1.890 | 1.910 | 461,500 | 1.910 |
| 05/11/2021 | 1.990 | 1.990 | 1.880 | 1.890 | 1,242,600 | 1.890 |
| 03/11/2021 | 1.950 | 1.980 | 1.930 | 1.980 | 3,551,900 | 1.980 |
| 02/11/2021 | 1.930 | 1.970 | 1.930 | 1.950 | 916,800 | 1.950 |
| 01/11/2021 | 1.910 | 1.940 | 1.910 | 1.930 | 571,800 | 1.930 |
| 29/10/2021 | 1.930 | 1.930 | 1.880 | 1.910 | 464,100 | 1.910 |
| 28/10/2021 | 1.930 | 1.940 | 1.910 | 1.920 | 281,000 | 1.920 |
| 27/10/2021 | 1.900 | 1.930 | 1.900 | 1.930 | 277,100 | 1.930 |
| 26/10/2021 | 1.930 | 1.940 | 1.890 | 1.900 | 477,500 | 1.900 |
| 25/10/2021 | 1.890 | 1.940 | 1.880 | 1.930 | 1,626,400 | 1.930 |
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