Historic Stock Look Up
Historical price from Feb 21, 2024 to May 17, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (06/05/2024 to 17/05/2024) |
1.260 | 1.310 | 1.250 | 1.260 | 12,439,900 | 1.260 |
Previous 2 weeks (19/04/2024 to 03/05/2024) |
1.250 | 1.280 | 1.230 | 1.250 | 8,047,500 | 1.250 |
Previous 4 weeks (20/03/2024 to 18/04/2024) |
1.240 | 1.330 | 1.240 | 1.240 | 16,155,000 | 1.240 |
Daily Historical Data | ||||||
17/05/2024 | 1.260 | 1.270 | 1.260 | 1.260 | 341,000 | 1.260 |
16/05/2024 | 1.270 | 1.280 | 1.260 | 1.260 | 1,089,800 | 1.260 |
15/05/2024 | 1.270 | 1.270 | 1.260 | 1.270 | 472,400 | 1.270 |
14/05/2024 | 1.290 | 1.300 | 1.280 | 1.280 | 1,187,400 | 1.280 |
13/05/2024 | 1.300 | 1.300 | 1.290 | 1.300 | 351,100 | 1.300 |
10/05/2024 | 1.300 | 1.310 | 1.290 | 1.300 | 1,050,300 | 1.300 |
09/05/2024 | 1.290 | 1.310 | 1.270 | 1.310 | 3,901,400 | 1.310 |
08/05/2024 | 1.270 | 1.300 | 1.260 | 1.290 | 2,709,900 | 1.290 |
07/05/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 720,700 | 1.270 |
06/05/2024 | 1.260 | 1.270 | 1.250 | 1.270 | 615,900 | 1.270 |
03/05/2024 | 1.250 | 1.260 | 1.250 | 1.250 | 355,600 | 1.250 |
02/05/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 1,526,800 | 1.250 |
30/04/2024 | 1.260 | 1.270 | 1.250 | 1.260 | 655,800 | 1.260 |
29/04/2024 | 1.260 | 1.270 | 1.250 | 1.270 | 749,700 | 1.270 |
26/04/2024 | 1.260 | 1.260 | 1.250 | 1.260 | 231,500 | 1.260 |
25/04/2024 | 1.260 | 1.260 | 1.250 | 1.260 | 313,500 | 1.260 |
24/04/2024 | 1.260 | 1.280 | 1.260 | 1.260 | 685,500 | 1.260 |
23/04/2024 | 1.240 | 1.260 | 1.240 | 1.260 | 369,900 | 1.260 |
22/04/2024 | 1.260 | 1.260 | 1.230 | 1.250 | 2,405,000 | 1.250 |
19/04/2024 | 1.250 | 1.250 | 1.230 | 1.240 | 754,200 | 1.240 |
18/04/2024 | 1.260 | 1.270 | 1.240 | 1.240 | 537,500 | 1.240 |
17/04/2024 | 1.270 | 1.270 | 1.240 | 1.240 | 1,538,300 | 1.240 |
16/04/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 539,100 | 1.270 |
15/04/2024 | 1.280 | 1.290 | 1.270 | 1.270 | 673,800 | 1.270 |
12/04/2024 | 1.290 | 1.290 | 1.280 | 1.290 | 165,900 | 1.290 |
11/04/2024 | 1.300 | 1.300 | 1.280 | 1.290 | 712,100 | 1.290 |
09/04/2024 | 1.300 | 1.330 | 1.300 | 1.300 | 3,163,800 | 1.300 |
08/04/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 758,600 | 1.290 |
05/04/2024 | 1.290 | 1.310 | 1.290 | 1.310 | 865,200 | 1.310 |
04/04/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 815,600 | 1.290 |
03/04/2024 | 1.290 | 1.310 | 1.280 | 1.310 | 1,386,400 | 1.310 |
02/04/2024 | 1.290 | 1.290 | 1.280 | 1.290 | 467,000 | 1.290 |
01/04/2024 | 1.280 | 1.290 | 1.270 | 1.290 | 928,000 | 1.290 |
28/03/2024 | 1.280 | 1.280 | 1.270 | 1.280 | 561,900 | 1.280 |
27/03/2024 | 1.280 | 1.280 | 1.270 | 1.280 | 679,100 | 1.280 |
26/03/2024 | 1.270 | 1.280 | 1.260 | 1.280 | 903,800 | 1.280 |
25/03/2024 | 1.260 | 1.270 | 1.250 | 1.260 | 364,000 | 1.260 |
22/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 245,300 | 1.260 |
21/03/2024 | 1.250 | 1.270 | 1.250 | 1.260 | 630,000 | 1.260 |
20/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 219,600 | 1.240 |
19/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 220,900 | 1.240 |
18/03/2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1,579,600 | 1.240 |
15/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 2,277,400 | 1.250 |
14/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 296,900 | 1.250 |
13/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 346,500 | 1.260 |
12/03/2024 | 1.250 | 1.270 | 1.250 | 1.260 | 622,200 | 1.260 |
11/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 67,200 | 1.260 |
08/03/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 2,272,900 | 1.250 |
07/03/2024 | 1.240 | 1.250 | 1.240 | 1.250 | 546,200 | 1.250 |
06/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 306,600 | 1.240 |
05/03/2024 | 1.260 | 1.260 | 1.230 | 1.240 | 756,900 | 1.240 |
04/03/2024 | 1.250 | 1.250 | 1.240 | 1.240 | 697,000 | 1.240 |
01/03/2024 | 1.260 | 1.260 | 1.240 | 1.250 | 984,600 | 1.250 |
29/02/2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1,000,100 | 1.260 |
28/02/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 724,400 | 1.270 |
27/02/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 603,300 | 1.270 |
26/02/2024 | 1.280 | 1.280 | 1.250 | 1.270 | 1,796,500 | 1.270 |
23/02/2024 | 1.280 | 1.290 | 1.280 | 1.280 | 690,400 | 1.280 |
22/02/2024 | 1.300 | 1.320 | 1.280 | 1.290 | 3,293,600 | 1.290 |
21/02/2024 | 1.290 | 1.290 | 1.280 | 1.280 | 375,000 | 1.280 |
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