Historical price from Jun 13, 2024 to Sep 06, 2024
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(26/08/2024 - 06/09/2024) |
18 |
26 |
17 |
21 |
209,127,200 | 21 |
Previous 2 weeks
(12/08/2024 - 23/08/2024) |
17 |
18 |
16 |
17 |
73,158,600 | 17 |
Previous 4 weeks
(15/07/2024 - 09/08/2024) |
20 |
24 |
16 |
17 |
188,372,400 | 17 |
| Daily Historical Data |
| 06/09/2024 |
21 |
21 |
20 |
21 |
12,551,900 | 21 |
| 05/09/2024 |
22 |
22 |
22 |
22 |
11,990,400 | 22 |
| 04/09/2024 |
26 |
26 |
24 |
24 |
28,738,400 | 24 |
| 03/09/2024 |
25 |
26 |
25 |
26 |
70,062,300 | 26 |
| 02/09/2024 |
24 |
24 |
24 |
24 |
19,969,700 | 24 |
| 30/08/2024 |
22 |
22 |
22 |
22 |
20,386,100 | 22 |
| 29/08/2024 |
20 |
20 |
20 |
20 |
7,860,200 | 20 |
| 28/08/2024 |
18 |
19 |
18 |
19 |
13,888,900 | 19 |
| 27/08/2024 |
18 |
18 |
18 |
18 |
6,301,200 | 18 |
| 26/08/2024 |
18 |
18 |
17 |
18 |
17,378,100 | 18 |
| 23/08/2024 |
17 |
17 |
17 |
17 |
1,119,300 | 17 |
| 22/08/2024 |
17 |
17 |
17 |
17 |
5,883,600 | 17 |
| 21/08/2024 |
17 |
17 |
17 |
17 |
8,726,400 | 17 |
| 20/08/2024 |
17 |
17 |
17 |
17 |
7,811,200 | 17 |
| 19/08/2024 |
17 |
17 |
16 |
17 |
5,580,600 | 17 |
| 16/08/2024 |
17 |
18 |
17 |
17 |
5,986,100 | 17 |
| 15/08/2024 |
18 |
18 |
18 |
18 |
3,841,900 | 18 |
| 14/08/2024 |
18 |
18 |
18 |
18 |
12,751,900 | 18 |
| 13/08/2024 |
17 |
18 |
17 |
18 |
18,255,900 | 18 |
| 12/08/2024 |
17 |
17 |
17 |
17 |
3,201,700 | 17 |
| 09/08/2024 |
16 |
17 |
16 |
17 |
1,110,800 | 17 |
| 08/08/2024 |
17 |
17 |
16 |
17 |
1,040,900 | 17 |
| 07/08/2024 |
17 |
17 |
17 |
17 |
1,002,800 | 17 |
| 06/08/2024 |
17 |
17 |
17 |
17 |
1,871,300 | 17 |
| 05/08/2024 |
16 |
17 |
16 |
17 |
8,533,800 | 17 |
| 02/08/2024 |
16 |
16 |
16 |
16 |
4,749,800 | 16 |
| 01/08/2024 |
16 |
17 |
16 |
17 |
2,464,900 | 17 |
| 31/07/2024 |
17 |
17 |
16 |
17 |
7,387,600 | 17 |
| 30/07/2024 |
16 |
17 |
16 |
17 |
2,774,600 | 17 |
| 29/07/2024 |
16 |
17 |
16 |
17 |
4,690,600 | 17 |
| 26/07/2024 |
17 |
17 |
17 |
17 |
9,860,900 | 17 |
| 25/07/2024 |
17 |
17 |
17 |
17 |
4,949,100 | 17 |
| 24/07/2024 |
18 |
18 |
18 |
18 |
4,899,400 | 18 |
| 23/07/2024 |
19 |
19 |
19 |
19 |
5,586,500 | 19 |
| 22/07/2024 |
22 |
22 |
21 |
21 |
10,082,000 | 21 |
| 19/07/2024 |
24 |
24 |
23 |
23 |
11,103,700 | 23 |
| 18/07/2024 |
24 |
24 |
24 |
24 |
22,441,500 | 24 |
| 17/07/2024 |
24 |
24 |
24 |
24 |
21,730,300 | 24 |
| 16/07/2024 |
22 |
22 |
22 |
22 |
56,835,100 | 22 |
| 15/07/2024 |
20 |
20 |
20 |
20 |
5,256,800 | 20 |
| 12/07/2024 |
19 |
19 |
19 |
19 |
3,040,100 | 19 |
| 11/07/2024 |
18 |
18 |
18 |
18 |
3,481,200 | 18 |
| 10/07/2024 |
17 |
17 |
17 |
17 |
6,419,000 | 17 |
| 09/07/2024 |
16 |
16 |
16 |
16 |
4,909,000 | 16 |
| 08/07/2024 |
15 |
15 |
15 |
15 |
3,574,700 | 15 |
| 05/07/2024 |
14 |
14 |
14 |
14 |
2,411,600 | 14 |
| 04/07/2024 |
14 |
14 |
14 |
14 |
5,633,400 | 14 |
| 03/07/2024 |
12 |
13 |
12 |
13 |
6,974,400 | 13 |
| 02/07/2024 |
12 |
12 |
12 |
12 |
3,815,600 | 12 |
| 01/07/2024 |
11 |
12 |
11 |
12 |
6,160,800 | 12 |
| 28/06/2024 |
12 |
12 |
11 |
11 |
1,948,600 | 11 |
| 27/06/2024 |
11 |
12 |
11 |
12 |
2,285,800 | 12 |
| 26/06/2024 |
10 |
11 |
10 |
11 |
3,534,500 | 11 |
| 25/06/2024 |
10 |
10 |
10 |
10 |
3,224,800 | 10 |
| 24/06/2024 |
10 |
10 |
10 |
10 |
3,720,400 | 10 |
| 21/06/2024 |
11 |
11 |
10 |
11 |
1,955,600 | 11 |
| 20/06/2024 |
10 |
11 |
10 |
11 |
5,098,800 | 11 |
| 19/06/2024 |
10 |
10 |
10 |
10 |
5,086,100 | 10 |
| 14/06/2024 |
10 |
10 |
10 |
10 |
3,373,400 | 10 |
| 13/06/2024 |
10 |
10 |
10 |
10 |
3,989,700 | 10 |
Note:
- 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
