Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Dec 23, 2022 to Mar 22, 2023

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/03/2023 to 22/03/2023)		 1.010 1.030 0.990 1.010 39,799,5001.010
Previous 2 weeks
(23/02/2023 to 08/03/2023)		 1.040 1.040 0.995 1.000 61,804,4341.000
Previous 4 weeks
(26/01/2023 to 22/02/2023)		 1.080 1.140 1.020 1.040 137,856,3001.040
Daily Historical Data
22/03/2023 1.010 1.010 0.995 1.010 4,835,2001.010
21/03/2023 1.000 1.010 1.000 1.000 5,617,7001.000
20/03/2023 1.010 1.010 0.990 0.990 4,345,9000.990
17/03/2023 1.010 1.010 1.000 1.010 3,322,8001.010
16/03/2023 1.010 1.020 1.000 1.000 1,453,4001.000
15/03/2023 1.010 1.020 1.010 1.010 2,368,5001.010
14/03/2023 0.990 1.020 0.990 1.000 6,156,9001.000
13/03/2023 1.010 1.010 0.990 0.995 3,713,4000.995
10/03/2023 1.000 1.010 0.995 1.000 3,079,5001.000
09/03/2023 1.010 1.030 1.000 1.000 4,906,2001.000
08/03/2023 1.020 1.030 0.995 1.000 7,709,7001.000
07/03/2023 1.020 1.030 1.010 1.030 4,230,3001.030
06/03/2023 1.030 1.030 1.010 1.020 3,242,0001.020
03/03/2023 1.010 1.030 1.010 1.020 5,871,3001.020
02/03/2023 1.010 1.030 1.010 1.010 6,935,0001.010
01/03/2023 1.010 1.020 1.000 1.010 5,505,1001.010
28/02/2023 1.000 1.020 1.000 1.010 6,210,1001.010
27/02/2023 1.010 1.020 1.000 1.010 5,010,3001.010
24/02/2023 1.020 1.030 1.000 1.020 11,983,3341.020
23/02/2023 1.040 1.040 1.010 1.020 5,107,3001.020
22/02/2023 1.030 1.040 1.030 1.040 1,720,5001.040
21/02/2023 1.050 1.060 1.030 1.030 9,970,8001.030
20/02/2023 1.050 1.060 1.030 1.050 6,713,6001.050
17/02/2023 1.040 1.050 1.030 1.050 3,988,2001.050
16/02/2023 1.050 1.060 1.040 1.050 3,800,8001.050
15/02/2023 1.080 1.080 1.020 1.040 13,260,9001.040
14/02/2023 1.080 1.090 1.060 1.080 4,031,9001.080
13/02/2023 1.080 1.090 1.070 1.080 3,239,6001.080
10/02/2023 1.090 1.090 1.070 1.090 7,136,8001.090
09/02/2023 1.090 1.090 1.080 1.090 1,255,1001.090
08/02/2023 1.100 1.100 1.080 1.100 3,924,4001.100
07/02/2023 1.100 1.110 1.080 1.100 6,892,7001.100
06/02/2023 1.120 1.120 1.100 1.110 4,495,1001.110
03/02/2023 1.130 1.140 1.120 1.130 13,952,9001.130
02/02/2023 1.090 1.130 1.090 1.120 11,564,0001.120
01/02/2023 1.110 1.110 1.080 1.090 11,346,8001.090
31/01/2023 1.100 1.110 1.090 1.110 5,208,4001.110
30/01/2023 1.080 1.120 1.080 1.100 11,738,7001.100
27/01/2023 1.080 1.090 1.070 1.070 4,812,2001.070
26/01/2023 1.080 1.090 1.070 1.080 8,802,9001.080
25/01/2023 1.090 1.100 1.070 1.080 6,776,7001.080
20/01/2023 1.070 1.100 1.060 1.090 7,523,7001.090
19/01/2023 1.080 1.090 1.070 1.080 3,625,8001.080
18/01/2023 1.080 1.100 1.070 1.080 2,757,5001.080
17/01/2023 1.060 1.100 1.060 1.090 9,485,0001.090
16/01/2023 1.070 1.080 1.060 1.060 2,041,1001.060
13/01/2023 1.050 1.070 1.040 1.070 10,487,7001.070
12/01/2023 1.040 1.050 1.020 1.050 11,346,5001.050
11/01/2023 1.030 1.040 1.030 1.040 1,007,0001.040
10/01/2023 1.030 1.040 1.030 1.040 1,989,5001.040
09/01/2023 1.040 1.050 1.030 1.040 4,439,8001.040
06/01/2023 1.040 1.050 1.020 1.030 6,253,7001.030
05/01/2023 1.050 1.060 1.030 1.040 10,941,2001.040
04/01/2023 1.030 1.050 1.020 1.050 6,585,0001.050
03/01/2023 1.050 1.060 1.020 1.030 5,588,1001.030
30/12/2022 1.050 1.060 1.040 1.050 3,926,1001.050
29/12/2022 1.030 1.050 1.030 1.050 4,210,7001.050
28/12/2022 1.030 1.040 1.020 1.040 1,875,5001.040
27/12/2022 1.020 1.040 1.020 1.030 3,296,9001.030
23/12/2022 1.020 1.030 1.010 1.020 1,547,8001.020

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