Banner - Investor Relations

IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Sep 07, 2022 to Nov 30, 2022

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/11/2022 to 30/11/2022)
0.955 0.965 0.925 0.945 35,796,6700.945
Previous 2 weeks
(03/11/2022 to 16/11/2022)
0.975 1.000 0.905 0.960 85,360,7000.960
Previous 4 weeks
(05/10/2022 to 02/11/2022)
0.970 0.985 0.870 0.985 162,736,1000.985
Daily Historical Data
30/11/2022 0.950 0.950 0.940 0.945 5,219,8000.945
29/11/2022 0.935 0.960 0.930 0.945 6,699,4000.945
28/11/2022 0.950 0.950 0.925 0.935 6,129,1000.935
25/11/2022 0.955 0.960 0.930 0.950 5,585,5000.950
24/11/2022 0.955 0.960 0.950 0.950 1,303,0000.950
23/11/2022 0.950 0.955 0.950 0.955 1,117,5000.955
22/11/2022 0.950 0.955 0.945 0.950 1,143,9000.950
21/11/2022 0.955 0.960 0.940 0.950 3,448,7000.950
18/11/2022 0.960 0.965 0.950 0.955 2,306,6000.955
17/11/2022 0.955 0.965 0.955 0.960 2,843,1700.960
16/11/2022 0.970 0.970 0.955 0.960 7,159,9000.960
15/11/2022 0.965 0.975 0.960 0.965 6,530,8000.965
14/11/2022 0.980 0.990 0.955 0.970 16,851,4000.970
11/11/2022 0.970 1.000 0.965 0.970 23,338,2000.970
10/11/2022 0.955 0.970 0.950 0.950 1,961,6000.950
09/11/2022 0.950 0.960 0.945 0.955 3,037,7000.955
08/11/2022 0.945 0.960 0.905 0.955 12,821,9000.955
07/11/2022 0.960 0.960 0.940 0.950 5,446,5000.950
04/11/2022 0.945 0.960 0.940 0.950 3,314,8000.950
03/11/2022 0.975 0.975 0.930 0.950 4,897,9000.950
02/11/2022 0.975 0.985 0.960 0.985 6,514,6000.985
01/11/2022 0.955 0.980 0.950 0.960 6,725,2000.960
31/10/2022 0.955 0.985 0.945 0.955 11,042,7000.955
28/10/2022 0.935 0.955 0.935 0.940 9,146,0000.940
27/10/2022 0.920 0.940 0.915 0.925 5,554,4000.925
26/10/2022 0.895 0.925 0.890 0.910 6,875,1000.910
25/10/2022 0.880 0.895 0.870 0.885 8,371,8000.885
21/10/2022 0.900 0.900 0.870 0.875 9,897,2000.875
20/10/2022 0.895 0.915 0.885 0.895 9,258,7000.895
19/10/2022 0.920 0.925 0.890 0.895 5,765,7000.895
18/10/2022 0.900 0.920 0.890 0.920 10,565,8000.920
17/10/2022 0.905 0.905 0.880 0.895 6,137,5000.895
14/10/2022 0.925 0.935 0.905 0.905 9,414,0000.905
13/10/2022 0.940 0.940 0.910 0.910 9,651,6000.910
12/10/2022 0.950 0.950 0.925 0.935 12,182,8000.935
11/10/2022 0.965 0.975 0.950 0.955 6,640,3000.955
10/10/2022 0.970 0.970 0.960 0.960 3,989,5000.960
07/10/2022 0.975 0.980 0.970 0.975 4,609,9000.975
06/10/2022 0.970 0.975 0.970 0.975 4,058,7000.975
05/10/2022 0.970 0.985 0.960 0.970 16,334,6000.970
04/10/2022 0.965 0.985 0.960 0.960 13,089,8000.960
03/10/2022 0.975 0.975 0.960 0.965 4,380,8240.965
30/09/2022 0.960 0.990 0.960 0.980 12,616,2000.980
29/09/2022 0.985 0.995 0.965 0.965 15,867,5000.965
28/09/2022 1.020 1.020 0.970 0.970 23,723,0000.970
27/09/2022 1.050 1.050 1.010 1.020 13,689,7001.020
26/09/2022 1.080 1.090 1.040 1.050 15,841,5001.050
23/09/2022 1.090 1.090 1.060 1.090 8,757,0001.090
22/09/2022 1.080 1.090 1.070 1.090 4,832,1001.090
21/09/2022 1.080 1.080 1.070 1.080 2,907,9001.080
20/09/2022 1.080 1.090 1.070 1.080 6,942,1001.080
19/09/2022 1.080 1.090 1.070 1.080 6,666,0001.080
16/09/2022 1.080 1.090 1.070 1.070 6,525,5001.070
15/09/2022 1.090 1.100 1.080 1.090 3,103,9001.090
14/09/2022 1.090 1.100 1.080 1.080 7,263,0001.080
13/09/2022 1.100 1.110 1.090 1.110 3,295,2001.110
12/09/2022 1.110 1.110 1.090 1.100 6,796,4001.100
09/09/2022 1.110 1.110 1.090 1.100 10,122,0001.100
08/09/2022 1.070 1.120 1.060 1.100 23,096,6001.100
07/09/2022 1.070 1.080 1.050 1.060 9,271,6001.060

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