Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Jan 05, 2023 to Mar 31, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2023 to 31/03/2023)		 1.140 1.150 1.100 1.120 43,175,5001.120
Previous 2 weeks
(06/03/2023 to 17/03/2023)		 1.160 1.180 1.100 1.140 23,490,100 1.140
Previous 4 weeks
(06/02/2023 to 03/03/2023)		 1.240 1.250 1.120 1.170 70,554,900 1.170
Daily Historical Data
31/03/2023 1.110 1.130 1.100 1.120 7,829,300 1.120
30/03/2023 1.120 1.120 1.110 1.110 2,901,700 1.110
29/03/2023 1.120 1.130 1.110 1.110 4,670,200 1.110
28/03/2023 1.150 1.150 1.120 1.130 4,065,600 1.130
27/03/2023 1.120 1.150 1.120 1.140 4,236,800 1.140
24/03/2023 1.140 1.140 1.110 1.110 3,551,200 1.110
23/03/2023 1.110 1.150 1.110 1.140 8,683,400 1.140
22/03/2023 1.130 1.130 1.110 1.110 3,676,900 1.110
21/03/2023 1.130 1.140 1.110 1.120 1,983,100 1.120
20/03/2023 1.140 1.150 1.120 1.130 1,577,300 1.130
17/03/2023 1.140 1.160 1.130 1.140 3,387,900 1.140
16/03/2023 1.130 1.140 1.120 1.140 2,343,700 1.140
15/03/2023 1.120 1.140 1.120 1.140 1,292,600 1.140
14/03/2023 1.120 1.130 1.110 1.120 2,420,400 1.120
13/03/2023 1.120 1.130 1.100 1.120 2,460,000 1.120
10/03/2023 1.140 1.150 1.120 1.120 2,182,100 1.120
09/03/2023 1.150 1.160 1.140 1.140 2,112,800 1.140
08/03/2023 1.170 1.180 1.130 1.150 3,252,100 1.150
07/03/2023 1.170 1.180 1.160 1.180 1,422,700 1.180
06/03/2023 1.160 1.180 1.150 1.170 2,615,800 1.170
03/03/2023 1.170 1.180 1.150 1.170 3,762,800 1.170
02/03/2023 1.180 1.190 1.160 1.170 3,298,800 1.170
01/03/2023 1.150 1.190 1.150 1.180 5,990,400 1.180
28/02/2023 1.140 1.160 1.130 1.160 2,912,300 1.160
27/02/2023 1.140 1.140 1.120 1.140 3,182,000 1.140
24/02/2023 1.130 1.150 1.130 1.140 1,221,000 1.140
23/02/2023 1.130 1.150 1.120 1.130 2,159,600 1.130
22/02/2023 1.140 1.140 1.120 1.130 2,393,000 1.130
21/02/2023 1.150 1.160 1.140 1.150 1,392,300 1.150
20/02/2023 1.150 1.170 1.140 1.150 2,107,400 1.150
17/02/2023 1.140 1.160 1.140 1.150 3,329,500 1.150
16/02/2023 1.150 1.170 1.140 1.140 4,788,500 1.140
15/02/2023 1.150 1.160 1.130 1.140 5,437,700 1.140
14/02/2023 1.150 1.170 1.140 1.160 2,439,700 1.160
13/02/2023 1.170 1.180 1.140 1.140 3,902,700 1.140
10/02/2023 1.180 1.190 1.160 1.190 4,780,000 1.190
09/02/2023 1.230 1.230 1.200 1.220 3,015,500 1.220
08/02/2023 1.230 1.240 1.220 1.230 3,965,200 1.230
07/02/2023 1.210 1.230 1.210 1.230 2,814,400 1.230
06/02/2023 1.240 1.250 1.210 1.220 7,662,100 1.220
03/02/2023 1.260 1.280 1.240 1.250 8,953,900 1.250
02/02/2023 1.250 1.280 1.240 1.270 5,887,700 1.270
01/02/2023 1.250 1.250 1.230 1.250 3,961,800 1.250
31/01/2023 1.250 1.260 1.240 1.250 3,258,600 1.250
30/01/2023 1.240 1.260 1.230 1.240 5,367,100 1.240
27/01/2023 1.230 1.240 1.230 1.240 3,528,600 1.240
26/01/2023 1.240 1.250 1.220 1.230 4,547,100 1.230
25/01/2023 1.200 1.260 1.200 1.250 16,365,200 1.250
20/01/2023 1.180 1.210 1.170 1.200 6,186,300 1.200
19/01/2023 1.180 1.190 1.170 1.170 2,183,700 1.170
18/01/2023 1.180 1.190 1.170 1.190 2,394,600 1.190
17/01/2023 1.180 1.180 1.170 1.170 1,766,700 1.170
16/01/2023 1.180 1.190 1.170 1.180 1,040,200 1.180
13/01/2023 1.170 1.190 1.170 1.180 1,368,300 1.180
12/01/2023 1.170 1.180 1.160 1.170 2,410,500 1.170
11/01/2023 1.180 1.180 1.160 1.170 3,448,700 1.170
10/01/2023 1.160 1.180 1.160 1.170 3,093,100 1.170
09/01/2023 1.160 1.170 1.150 1.160 1,726,400 1.160
06/01/2023 1.160 1.170 1.150 1.160 1,238,200 1.160
05/01/2023 1.150 1.170 1.140 1.170 3,428,100 1.170

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:
  • Distribution-In-Specie
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Unit Split / Unit Consolidation
BACK TO TOP