Historical price from Feb 05, 2024 to May 17, 2024
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(02/05/2024 - 17/05/2024) |
17 |
17 |
13 |
14 |
74,207,400 | 14 |
Previous 2 weeks
(17/04/2024 - 30/04/2024) |
18 |
18 |
13 |
17 |
198,374,100 | 17 |
Previous 4 weeks
(07/03/2024 - 16/04/2024) |
50 |
50 |
20 |
20 |
41,816,900 | 20 |
| Daily Historical Data |
| 17/05/2024 |
13 |
14 |
13 |
14 |
2,046,500 | 14 |
| 16/05/2024 |
13 |
13 |
13 |
13 |
6,388,000 | 13 |
| 15/05/2024 |
13 |
13 |
13 |
13 |
12,212,300 | 13 |
| 14/05/2024 |
14 |
14 |
13 |
13 |
3,208,200 | 13 |
| 13/05/2024 |
14 |
14 |
14 |
14 |
7,097,800 | 14 |
| 08/05/2024 |
14 |
14 |
14 |
14 |
3,675,700 | 14 |
| 07/05/2024 |
15 |
15 |
15 |
15 |
4,056,300 | 15 |
| 06/05/2024 |
16 |
16 |
15 |
15 |
8,138,300 | 15 |
| 03/05/2024 |
16 |
16 |
16 |
16 |
11,199,800 | 16 |
| 02/05/2024 |
17 |
17 |
16 |
16 |
16,184,500 | 16 |
| 30/04/2024 |
16 |
17 |
16 |
17 |
70,633,600 | 17 |
| 29/04/2024 |
16 |
16 |
16 |
16 |
7,449,000 | 16 |
| 26/04/2024 |
15 |
15 |
15 |
15 |
7,337,600 | 15 |
| 25/04/2024 |
14 |
14 |
14 |
14 |
15,136,000 | 14 |
| 24/04/2024 |
13 |
13 |
13 |
13 |
42,634,400 | 13 |
| 23/04/2024 |
14 |
14 |
14 |
14 |
3,280,600 | 14 |
| 22/04/2024 |
15 |
15 |
15 |
15 |
21,026,000 | 15 |
| 19/04/2024 |
16 |
16 |
16 |
16 |
15,632,900 | 16 |
| 18/04/2024 |
17 |
17 |
17 |
17 |
3,935,000 | 17 |
| 17/04/2024 |
18 |
18 |
18 |
18 |
11,309,000 | 18 |
| 16/04/2024 |
20 |
20 |
20 |
20 |
6,398,900 | 20 |
| 05/04/2024 |
22 |
22 |
22 |
22 |
2,816,000 | 22 |
| 04/04/2024 |
24 |
24 |
24 |
24 |
1,999,800 | 24 |
| 03/04/2024 |
26 |
26 |
26 |
26 |
2,295,800 | 26 |
| 02/04/2024 |
28 |
28 |
28 |
28 |
5,896,700 | 28 |
| 01/04/2024 |
31 |
31 |
31 |
31 |
2,076,800 | 31 |
| 28/03/2024 |
34 |
34 |
34 |
34 |
1,099,100 | 34 |
| 27/03/2024 |
37 |
37 |
37 |
37 |
17,281,500 | 37 |
| 26/03/2024 |
41 |
41 |
41 |
41 |
581,400 | 41 |
| 25/03/2024 |
45 |
45 |
45 |
45 |
962,000 | 45 |
| 22/03/2024 |
50 |
50 |
50 |
50 |
47,700 | 50 |
| 21/03/2024 |
50 |
50 |
50 |
50 |
3,000 | 50 |
| 20/03/2024 |
50 |
50 |
50 |
50 |
20,000 | 50 |
| 19/03/2024 |
50 |
50 |
50 |
50 |
15,200 | 50 |
| 18/03/2024 |
50 |
50 |
50 |
50 |
165,800 | 50 |
| 15/03/2024 |
50 |
50 |
50 |
50 |
3,400 | 50 |
| 14/03/2024 |
50 |
50 |
50 |
50 |
52,700 | 50 |
| 13/03/2024 |
50 |
50 |
50 |
50 |
18,000 | 50 |
| 08/03/2024 |
50 |
50 |
50 |
50 |
30,900 | 50 |
| 07/03/2024 |
50 |
50 |
50 |
50 |
52,200 | 50 |
| 06/03/2024 |
50 |
50 |
50 |
50 |
10,800 | 50 |
| 05/03/2024 |
50 |
50 |
50 |
50 |
16,800 | 50 |
| 04/03/2024 |
50 |
50 |
50 |
50 |
65,600 | 50 |
| 01/03/2024 |
50 |
50 |
50 |
50 |
20,000 | 50 |
| 29/02/2024 |
50 |
50 |
50 |
50 |
9,500 | 50 |
| 28/02/2024 |
50 |
50 |
50 |
50 |
22,600 | 50 |
| 27/02/2024 |
50 |
50 |
50 |
50 |
23,000 | 50 |
| 26/02/2024 |
50 |
50 |
50 |
50 |
18,000 | 50 |
| 23/02/2024 |
50 |
50 |
50 |
50 |
10,000 | 50 |
| 22/02/2024 |
50 |
50 |
50 |
50 |
4,400 | 50 |
| 21/02/2024 |
50 |
50 |
50 |
50 |
22,600 | 50 |
| 20/02/2024 |
50 |
50 |
50 |
50 |
129,900 | 50 |
| 19/02/2024 |
50 |
50 |
50 |
50 |
22,700 | 50 |
| 16/02/2024 |
50 |
50 |
50 |
50 |
308,100 | 50 |
| 15/02/2024 |
50 |
50 |
50 |
50 |
236,100 | 50 |
| 13/02/2024 |
50 |
50 |
50 |
50 |
24,800 | 50 |
| 12/02/2024 |
50 |
50 |
50 |
50 |
18,800 | 50 |
| 07/02/2024 |
50 |
50 |
50 |
50 |
500 | 50 |
| 06/02/2024 |
50 |
50 |
50 |
50 |
216,000 | 50 |
| 05/02/2024 |
50 |
50 |
50 |
50 |
43,500 | 50 |
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
