Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Feb 26, 2024 to May 23, 2024

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2024 to 23/05/2024)
0.905 0.920 0.890 0.905 46,052,3000.905
Previous 2 weeks
(24/04/2024 to 08/05/2024)
0.900 0.915 0.890 0.905 46,426,2000.905
Previous 4 weeks
(25/03/2024 to 23/04/2024)
0.930 0.955 0.870 0.895 90,714,4210.895
Daily Historical Data
23/05/2024 0.910 0.910 0.900 0.905 4,689,5000.905
21/05/2024 0.910 0.915 0.905 0.910 2,916,7000.910
20/05/2024 0.910 0.920 0.905 0.910 4,992,4000.910
17/05/2024 0.910 0.915 0.905 0.915 2,074,5000.915
16/05/2024 0.900 0.920 0.900 0.910 4,929,2000.910
15/05/2024 0.900 0.905 0.890 0.900 7,137,1000.900
14/05/2024 0.905 0.905 0.895 0.900 6,943,7000.900
13/05/2024 0.915 0.915 0.900 0.905 4,495,9000.905
10/05/2024 0.910 0.915 0.905 0.910 4,497,8000.910
09/05/2024 0.905 0.905 0.895 0.905 3,375,5000.905
08/05/2024 0.905 0.910 0.900 0.905 4,192,8000.905
07/05/2024 0.905 0.905 0.895 0.900 2,492,0000.900
06/05/2024 0.900 0.910 0.895 0.900 6,063,2000.900
03/05/2024 0.905 0.910 0.890 0.895 5,693,0000.895
02/05/2024 0.905 0.915 0.900 0.900 3,776,0000.900
30/04/2024 0.910 0.915 0.900 0.910 5,497,6000.910
29/04/2024 0.900 0.910 0.895 0.910 5,231,4000.910
26/04/2024 0.900 0.905 0.895 0.900 2,474,9000.900
25/04/2024 0.910 0.915 0.900 0.900 5,197,4000.900
24/04/2024 0.900 0.915 0.890 0.905 5,807,9000.905
23/04/2024 0.885 0.895 0.880 0.895 6,145,0000.895
22/04/2024 0.870 0.885 0.870 0.875 5,511,6000.875
19/04/2024 0.890 0.890 0.870 0.870 12,405,4000.870
18/04/2024 0.890 0.895 0.885 0.885 5,639,2000.885
17/04/2024 0.900 0.910 0.885 0.890 10,993,4710.890
16/04/2024 0.915 0.920 0.900 0.905 5,269,0000.905
15/04/2024 0.925 0.925 0.915 0.915 4,793,5000.915
12/04/2024 0.930 0.935 0.925 0.930 3,619,1000.930
11/04/2024 0.935 0.940 0.930 0.935 2,881,5000.935
09/04/2024 0.940 0.945 0.935 0.940 2,679,3000.940
08/04/2024 0.935 0.940 0.935 0.935 1,132,9000.935
05/04/2024 0.935 0.940 0.930 0.940 2,561,0000.940
04/04/2024 0.935 0.940 0.930 0.940 2,525,6500.940
03/04/2024 0.945 0.945 0.930 0.940 3,062,9000.940
02/04/2024 0.945 0.955 0.945 0.950 2,564,9000.950
01/04/2024 0.940 0.950 0.940 0.945 2,626,1000.945
28/03/2024 0.940 0.945 0.935 0.945 4,304,1000.945
27/03/2024 0.940 0.940 0.930 0.940 4,851,3000.940
26/03/2024 0.930 0.935 0.925 0.935 3,857,3000.935
25/03/2024 0.930 0.935 0.920 0.930 3,291,2000.930
22/03/2024 0.925 0.935 0.915 0.935 5,655,4000.935
21/03/2024 0.915 0.930 0.915 0.920 2,968,3000.920
20/03/2024 0.915 0.920 0.905 0.905 3,098,1000.905
19/03/2024 0.920 0.925 0.905 0.910 4,320,1000.910
18/03/2024 0.900 0.920 0.900 0.905 2,701,7000.905
15/03/2024 0.900 0.925 0.900 0.905 14,896,3070.905
14/03/2024 0.905 0.915 0.900 0.905 4,132,9000.905
13/03/2024 0.915 0.915 0.905 0.905 1,972,0000.905
12/03/2024 0.905 0.920 0.900 0.910 5,158,5000.910
11/03/2024 0.900 0.905 0.895 0.905 1,602,5000.905
08/03/2024 0.905 0.910 0.900 0.900 5,269,4000.900
07/03/2024 0.900 0.905 0.895 0.905 1,247,6000.905
06/03/2024 0.890 0.905 0.885 0.905 3,727,1000.905
05/03/2024 0.890 0.895 0.890 0.890 2,636,8000.890
04/03/2024 0.900 0.900 0.890 0.895 3,795,5000.895
01/03/2024 0.895 0.900 0.885 0.895 6,521,9000.895
29/02/2024 0.895 0.905 0.885 0.895 8,527,3000.895
28/02/2024 0.905 0.905 0.885 0.900 15,358,8000.900
27/02/2024 0.915 0.915 0.900 0.905 6,280,2000.905
26/02/2024 0.915 0.915 0.905 0.910 6,723,5000.910

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