Historical Stock Price Lookup

From / /
To / /

Historical price from Aug 28, 2024 to Nov 21, 2024
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(08/11/2024 to 21/11/2024)		 1.130 1.140 1.070 1.090 2,967,7001.090
Previous 2 weeks
(24/10/2024 to 07/11/2024)		 1.130 1.180 1.070 1.150 8,663,4001.150
Previous 4 weeks
(26/09/2024 to 23/10/2024)		 1.160 1.260 1.050 1.130 19,498,4001.130
Daily Historical Data
21/11/2024 1.100 1.100 1.090 1.090 56,0001.090
20/11/2024 1.120 1.130 1.100 1.120 211,6001.120
19/11/2024 1.070 1.130 1.070 1.120 299,4001.120
18/11/2024 1.080 1.090 1.080 1.090 143,9001.090
15/11/2024 1.080 1.080 1.070 1.070 330,6001.070
14/11/2024 1.090 1.100 1.080 1.090 155,3001.090
13/11/2024 1.080 1.090 1.080 1.080 328,2001.080
12/11/2024 1.110 1.120 1.070 1.080 1,071,7001.080
11/11/2024 1.110 1.130 1.100 1.130 139,7001.130
08/11/2024 1.130 1.140 1.110 1.120 231,3001.120
07/11/2024 1.160 1.170 1.130 1.150 290,4001.150
06/11/2024 1.110 1.180 1.110 1.160 714,8001.160
05/11/2024 1.090 1.130 1.090 1.120 427,0001.120
04/11/2024 1.100 1.110 1.090 1.100 299,1001.100
01/11/2024 1.070 1.110 1.070 1.100 669,8001.100
30/10/2024 1.090 1.090 1.070 1.080 494,2001.080
29/10/2024 1.090 1.100 1.070 1.090 527,1001.090
28/10/2024 1.120 1.120 1.080 1.090 543,3001.090
25/10/2024 1.110 1.120 1.100 1.120 848,4001.120
24/10/2024 1.130 1.130 1.110 1.110 881,6001.110
23/10/2024 1.150 1.160 1.120 1.130 687,1001.130
22/10/2024 1.160 1.160 1.130 1.160 612,9001.160
21/10/2024 1.220 1.220 1.160 1.170 863,5001.170
18/10/2024 1.260 1.260 1.200 1.220 1,465,5001.220
17/10/2024 1.170 1.240 1.170 1.240 1,906,7001.240
16/10/2024 1.180 1.180 1.150 1.160 526,8001.160
15/10/2024 1.150 1.180 1.130 1.180 447,2001.180
14/10/2024 1.170 1.170 1.140 1.150 293,2001.150
11/10/2024 1.120 1.160 1.110 1.160 394,7001.160
10/10/2024 1.120 1.140 1.120 1.130 244,2001.130
09/10/2024 1.120 1.140 1.110 1.130 1,029,1001.130
08/10/2024 1.100 1.150 1.100 1.120 716,2001.120
07/10/2024 1.110 1.130 1.090 1.100 304,8001.100
04/10/2024 1.080 1.120 1.080 1.110 626,1001.110
03/10/2024 1.100 1.110 1.080 1.090 420,4001.090
02/10/2024 1.100 1.120 1.080 1.090 520,0001.090
01/10/2024 1.070 1.110 1.060 1.110 1,573,8001.110
30/09/2024 1.100 1.130 1.050 1.080 3,352,4001.080
27/09/2024 1.120 1.130 1.070 1.110 1,482,2001.110
26/09/2024 1.160 1.160 1.100 1.130 2,031,6001.130
25/09/2024 1.180 1.230 1.150 1.160 2,089,2001.160
24/09/2024 1.190 1.190 1.150 1.180 1,086,9001.180
23/09/2024 1.100 1.220 1.100 1.190 3,571,7001.190
20/09/2024 1.100 1.130 1.090 1.090 1,071,2001.090
19/09/2024 1.060 1.120 1.060 1.100 1,287,7001.100
18/09/2024 1.100 1.100 1.070 1.070 1,546,4001.070
17/09/2024 1.130 1.130 1.100 1.120 255,8001.120
13/09/2024 1.110 1.150 1.100 1.130 1,075,3001.130
12/09/2024 1.090 1.120 1.090 1.110 181,1001.110
11/09/2024 1.130 1.130 1.060 1.090 823,9001.090
10/09/2024 1.180 1.200 1.130 1.140 805,8001.140
09/09/2024 1.160 1.180 1.150 1.170 259,5001.170
06/09/2024 1.180 1.190 1.150 1.160 918,0001.160
05/09/2024 1.230 1.230 1.190 1.190 545,7001.190
04/09/2024 1.230 1.240 1.210 1.220 619,4001.220
03/09/2024 1.250 1.300 1.240 1.240 1,933,4001.240
02/09/2024 1.240 1.280 1.220 1.250 1,946,3001.250
30/08/2024 1.210 1.240 1.190 1.230 5,356,6001.230
29/08/2024 1.220 1.220 1.160 1.190 598,5001.190
28/08/2024 1.220 1.270 1.220 1.240 337,5001.240


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