Remsons Industries share price history

NSE: REMSONSINDBSE: 530919Auto ComponentsSmall Cap

Remsons Industries Limited · Face value ₹2 · Listed Aug 1995 on BSE, Jan 1996 on NSE

₹89.65₹2.20 (2.52%)BSE ₹89.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹87.45.

28 Oct: open ₹86.15, high ₹91.00, low ₹86.15

52-week range of traded prices to 28 Oct 2026

₹75.23Low, 15 Jul 2026₹152.45High, 4 Nov 2025

Market cap: ₹313 Cr2,049th largest listed
P/E: 17.73
P/B: 2.10
Dividend yield: 0.33%
ROE: 12.9%
ROCE: 12.1%
Debt to equity: 0.63
Volume, NSE: 82,024

Remsons Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Remsons Industries' share price is on record from 2 Jan 2007, when it closed at ₹5.50, to 28 Oct 2026. Its highest close was ₹225.46 on 27 Sep 2024 and its lowest ₹2.02 on 23 Jan 2014, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	89.65	−24.0%	126.32	76.15	120.96	132.80	75.23	4,05,55,450
2025	117.91	−19.7%	150.25	108.74	146.00	157.00	101.71	6,05,72,099
2024	146.89	+9.1%	225.46	137.60	141.20	234.80	134.05	1,68,43,351
2023	134.64	+179.9%	141.99	36.68	48.40	141.99	36.40	1,80,10,725
2022	48.10	+3.9%	55.56	35.37	45.60	60.40	31.48	1,14,54,295
2021	46.28	+116.4%	59.34	21.72	22.00	62.94	20.10	1,95,24,830
2020	21.39	+43.7%	22.62	9.24	15.10	23.58	8.20	69,78,890
2019	14.89	−27.1%	26.16	14.07	20.40	27.20	13.86	84,02,170
2018	20.42	−11.4%	27.98	14.13	23.04	29.00	13.43	64,38,560
2017	23.04	+128.1%	28.14	9.42	9.13	29.36	9.13	2,06,14,895
2016	10.10	−6.5%	12.40	7.66	10.80	12.80	7.00	16,40,210
2015	10.80	+63.6%	10.80	5.67	6.30	11.59	5.67	15,13,735
2014	6.60	+189.5%	7.70	2.02	2.20	7.70	2.02	1,24,255
2013	2.28	−54.8%	4.79	2.20	5.29	5.29	2.20	27,840
2012	5.04	+19.1%	6.68	3.62	4.02	6.72	3.62	1,51,475
2011	4.23	−2.3%	5.98	3.31	4.14	6.14	3.20	6,03,370
2010	4.33	+13.6%	6.09	3.55	3.83	6.09	3.41	4,94,480
2009	3.81	−21.0%	4.58	2.85	4.58	4.58	2.71	4,80,110
2008	4.82	−31.8%	8.72	3.90	7.43	9.15	3.80	1,24,705
2007	7.07	–	8.07	3.82	5.50	8.47	3.82	4,19,855

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 28 Jan 2015. The 2008 close is its last trade, on 17 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	89.65	−21.3%	116.99	119.58	84.70	51,89,649
Sep 2026	113.93	+15.7%	100.44	132.80	88.48	1,12,91,163
Aug 2026	98.48	+18.4%	82.15	99.70	80.10	28,74,193
Jul 2026	83.19	+5.4%	78.10	87.00	75.23	23,27,964
Jun 2026	78.94	−16.3%	95.00	99.00	78.51	35,31,542
May 2026	94.36	−11.6%	106.78	125.00	90.41	50,36,566
Apr 2026	106.78	+36.1%	81.95	114.00	81.92	18,00,926
Mar 2026	78.44	−29.8%	106.00	114.00	77.15	42,76,526
Feb 2026	111.69	+3.3%	108.26	127.00	104.30	24,45,684
Jan 2026	108.15	−8.3%	120.96	127.70	101.37	17,81,237
Dec 2025	117.91	−3.0%	122.29	125.79	110.46	21,83,436
Nov 2025	121.56	−17.2%	147.51	152.45	119.61	66,63,907
Oct 2025	146.80	+23.2%	119.79	151.00	119.40	91,92,690
Sep 2025	119.11	−0.4%	120.04	138.78	117.06	46,58,619
Aug 2025	119.56	−4.5%	125.85	133.70	111.00	45,33,692
Jul 2025	125.22	−9.0%	138.95	141.78	123.87	57,29,831
Jun 2025	137.56	−4.5%	142.50	157.00	130.85	1,03,92,615
May 2025	144.11	+22.0%	119.61	154.00	101.71	84,37,535
Apr 2025	118.11	−0.6%	117.95	135.70	110.01	27,63,939
Mar 2025	118.82	−1.6%	120.50	133.00	109.56	22,34,362
Feb 2025	120.79	+3.6%	116.70	133.21	103.15	21,18,621
Jan 2025	116.63	−20.6%	146.00	149.00	110.82	16,62,852
Dec 2024	146.89	−8.1%	162.69	175.68	144.00	14,66,412
Nov 2024	159.88	−0.2%	160.75	186.52	141.74	13,96,467
Oct 2024	160.24	−27.2%	225.97	229.00	157.00	17,64,502
Sep 2024	220.08	+25.9%	174.83	234.80	168.25	32,30,765
Aug 2024	174.83	−6.5%	188.38	190.00	170.10	4,88,940
Jul 2024	187.00	−6.4%	202.00	214.88	182.30	13,78,010
Jun 2024	199.81	+12.5%	182.80	214.24	160.28	17,58,670
May 2024	177.61	−9.3%	199.30	201.00	171.14	13,14,360
Apr 2024	195.88	+6.1%	187.80	199.40	177.01	7,29,705
Mar 2024	184.60	−10.0%	205.06	220.00	164.60	12,00,670
Feb 2024	205.06	+27.6%	160.02	213.66	159.00	6,74,255
Jan 2024	160.72	+19.4%	141.20	169.00	134.05	14,40,595
Dec 2023	134.64	+4.7%	131.14	141.99	124.66	7,29,900
Nov 2023	128.63	+43.3%	90.20	128.63	88.40	10,93,600
Oct 2023	89.76	+1.0%	89.26	95.00	85.12	4,61,915
Sep 2023	88.86	+5.7%	84.08	91.75	79.82	4,12,170
Aug 2023	84.07	+21.5%	71.60	85.42	66.51	29,56,895
Jul 2023	69.21	+49.7%	47.14	69.21	45.40	86,48,565
Jun 2023	46.23	+0.2%	46.13	51.80	45.60	5,07,710
May 2023	46.12	+5.1%	44.90	56.94	42.81	12,93,875
Apr 2023	43.90	+14.9%	38.11	49.99	37.22	5,87,145
Mar 2023	38.22	−11.6%	42.53	45.00	36.40	3,83,655
Feb 2023	43.22	−12.8%	49.77	51.54	41.31	5,13,340
Jan 2023	49.59	+3.1%	48.40	53.00	45.31	4,21,955
Dec 2022	48.10	−9.0%	52.98	53.98	44.31	5,75,115
Nov 2022	52.85	+20.2%	44.04	56.60	43.59	14,19,985
Oct 2022	43.98	−5.3%	47.59	47.59	42.35	5,74,955
Sep 2022	46.43	+6.3%	43.84	60.40	42.71	30,93,565
Aug 2022	43.68	−2.6%	43.95	49.00	41.60	2,84,165
Jul 2022	44.84	+4.2%	43.17	47.72	41.35	4,96,120
Jun 2022	43.02	+6.9%	41.00	46.00	38.67	4,79,855
May 2022	40.26	−3.0%	41.30	49.10	36.81	7,34,700
Apr 2022	41.49	+14.6%	36.78	52.99	36.40	11,03,940
Mar 2022	36.21	−5.4%	37.80	41.39	31.48	8,59,940
Feb 2022	38.28	−16.6%	46.18	46.78	34.26	8,31,765
Jan 2022	45.91	−0.8%	45.60	52.74	42.67	10,00,190
Dec 2021	46.28	−0.8%	47.98	48.32	40.66	10,46,245
Nov 2021	46.65	+2.2%	45.07	51.60	44.47	11,78,950
Oct 2021	45.66	+6.2%	43.20	50.58	40.87	6,39,705
Sep 2021	43.00	+5.5%	40.00	47.80	38.31	2,91,630
Aug 2021	40.77	−16.1%	47.01	49.60	38.01	3,57,595
Jul 2021	48.57	−5.4%	52.17	62.94	44.00	43,41,700
Jun 2021	51.34	+41.9%	36.58	54.94	33.40	60,21,755
May 2021	36.17	+14.0%	30.99	39.60	30.25	11,31,055
Apr 2021	31.74	+10.9%	30.59	35.20	27.38	7,60,645
Mar 2021	28.62	−2.8%	28.80	30.35	25.30	3,53,550
Feb 2021	29.45	+35.6%	21.89	36.40	20.82	21,81,695
Jan 2021	21.72	+1.5%	22.00	24.94	20.10	12,20,305
Dec 2020	21.39	+15.5%	19.06	21.96	18.00	3,59,730
Nov 2020	18.52	+10.4%	16.97	18.88	15.50	2,44,350
Oct 2020	16.78	+1.9%	16.20	18.18	15.26	1,59,515
Sep 2020	16.46	−7.5%	18.56	19.53	14.83	3,58,600
Aug 2020	17.80	+30.9%	13.48	23.58	13.24	28,93,230
Jul 2020	13.60	−5.0%	14.02	14.58	12.54	6,52,150
Jun 2020	14.31	+39.9%	10.20	17.40	10.20	10,55,640
May 2020	10.23	−9.4%	11.29	12.60	9.02	2,23,625
Apr 2020	11.29	+8.3%	10.15	13.98	9.64	74,635
Mar 2020	10.42	−25.9%	14.00	14.79	8.20	1,23,810
Feb 2020	14.07	−2.3%	15.34	19.98	13.15	6,21,835
Jan 2020	14.40	−3.3%	15.10	16.19	14.00	2,11,770
Dec 2019	14.89	−3.0%	15.89	16.10	13.86	3,70,645
Nov 2019	15.35	−10.9%	17.22	18.44	14.24	12,66,440
Oct 2019	17.22	+2.5%	16.80	19.07	16.06	6,40,295
Sep 2019	16.80	−3.7%	17.30	19.20	15.82	9,42,445
Aug 2019	17.44	+2.5%	17.01	18.79	15.19	6,64,980
Jul 2019	17.02	−11.6%	19.96	20.10	16.06	6,68,725
Jun 2019	19.26	+23.6%	15.60	20.80	15.00	10,19,885
May 2019	15.58	−14.3%	18.40	18.66	15.47	4,66,155
Apr 2019	18.19	+12.3%	16.40	19.83	16.25	5,71,715
Mar 2019	16.20	−0.2%	16.89	18.62	15.98	4,17,645
Feb 2019	16.24	−33.8%	26.10	27.20	14.34	8,60,960
Jan 2019	24.54	+20.2%	20.40	25.00	20.27	5,12,280
Dec 2018	20.42	−0.7%	20.99	22.40	19.00	52,050
Nov 2018	20.56	−6.5%	22.73	23.19	19.40	1,45,105
Oct 2018	21.99	−3.6%	21.84	29.00	20.30	3,77,390
Sep 2018	22.82	−0.6%	22.80	27.35	22.40	4,30,320
Aug 2018	22.95	+33.4%	17.20	25.00	17.20	6,91,125
Jul 2018	17.20	−6.6%	18.03	19.68	15.52	72,750
Jun 2018	18.41	−13.4%	21.58	23.40	17.72	9,97,880
May 2018	21.26	+14.4%	19.10	21.26	16.39	10,02,530
Apr 2018	18.59	+27.9%	14.40	20.98	14.40	15,55,890
Mar 2018	14.53	−17.8%	17.50	17.50	13.43	3,55,560
Feb 2018	17.68	+3.5%	17.59	20.63	15.81	2,68,365
Jan 2018	17.08	−25.9%	23.04	23.60	16.36	4,89,595
Dec 2017	23.04	+37.8%	17.50	29.36	15.32	1,43,83,050
Nov 2017	16.72	+4.4%	16.60	20.36	14.10	16,68,160
Oct 2017	16.02	+14.8%	13.60	16.62	12.10	2,87,100
Sep 2017	13.95	+2.3%	13.30	16.99	12.81	1,51,720
Aug 2017	13.64	−20.1%	16.73	17.40	12.42	1,62,585
Jul 2017	17.08	+45.1%	11.58	17.92	10.75	15,51,205
Jun 2017	11.77	+8.3%	10.51	12.20	10.41	1,46,175
May 2017	10.87	+2.4%	11.20	13.14	9.52	2,41,210
Apr 2017	10.62	+0.4%	10.89	11.55	10.35	1,45,555
Mar 2017	10.58	−8.7%	11.20	12.32	10.02	1,49,955
Feb 2017	11.59	−24.8%	15.71	15.71	11.00	1,90,410
Jan 2017	15.42	+52.7%	9.13	17.94	9.13	15,37,770
Dec 2016	10.10	+1.2%	10.30	10.78	9.43	55,125
Nov 2016	9.98	−14.0%	12.10	12.52	8.60	1,83,540
Oct 2016	11.60	+43.2%	9.20	12.80	8.70	3,17,900
Sep 2016	8.10	−9.9%	8.98	10.38	7.70	1,00,235
Aug 2016	8.99	−10.0%	9.80	10.40	7.63	95,460
Jul 2016	9.99	+2.6%	9.69	11.14	8.05	81,435
Jun 2016	9.74	+6.3%	10.44	11.16	8.31	97,545
May 2016	9.16	−5.4%	9.67	11.62	7.80	99,745
Apr 2016	9.68	+18.0%	8.20	10.98	7.60	91,280
Mar 2016	8.20	−0.5%	9.10	9.30	7.00	1,46,005
Feb 2016	8.24	−18.9%	11.40	11.95	8.08	1,57,385
Jan 2016	10.16	−5.9%	10.80	11.60	7.92	2,14,555
Dec 2015	10.80	+27.8%	8.48	11.59	7.24	4,74,175
Nov 2015	8.45	+3.0%	8.04	9.41	6.42	65,800
Oct 2015	8.20	+5.8%	7.86	10.33	7.21	4,19,325
Sep 2015	7.75	+7.3%	7.00	10.00	7.00	1,65,035
Aug 2015	7.22	−2.6%	8.00	9.58	7.12	32,955
Jul 2015	7.41	+1.9%	7.63	8.60	6.62	1,43,905
Jun 2015	7.27	−0.4%	7.30	7.66	6.56	19,725
May 2015	7.30	+4.7%	7.30	9.80	7.30	93,085
Apr 2015	6.97	+14.1%	5.85	7.81	5.85	85,325
Mar 2015	6.11	+7.8%	5.95	6.24	5.92	6,855
Feb 2015	5.67	−10.0%	5.99	6.25	5.67	4,850
Jan 2015	6.30	−4.5%	6.30	6.30	6.30	2,700
Dec 2014	6.60	+9.8%	5.63	6.63	5.62	6,795
Nov 2014	6.01	−6.1%	6.72	7.70	5.80	40,020
Oct 2014	6.40	−3.0%	6.92	6.96	5.74	37,245
Sep 2014	6.60	+24.5%	5.19	6.62	5.19	15,820
Aug 2014	5.30	+23.0%	4.52	5.46	4.52	2,635
Jul 2014	4.31	+35.1%	3.19	4.31	3.09	11,985
Jun 2014	3.19	+4.9%	3.19	3.19	3.19	1,280
May 2014	3.04	−5.0%	3.36	3.36	2.90	2,690
Apr 2014	3.20	+3.2%	3.20	3.20	3.20	3,030
Mar 2014	3.10	+32.5%	2.45	3.10	2.45	2,660
Feb 2014	2.34	+15.8%	2.12	2.34	2.12	30
Jan 2014	2.02	−11.4%	2.20	2.20	2.02	65
Dec 2013	2.28	−18.6%	2.54	2.54	2.20	11,110
Mar 2013	2.80	−1.8%	2.85	2.99	2.73	2,715
Feb 2013	2.85	−16.2%	3.35	3.35	2.85	3,325
Jan 2013	3.40	−32.5%	5.29	5.29	3.40	10,690
Dec 2012	5.04	+38.8%	4.08	5.25	4.08	70
Nov 2012	3.63	+0.3%	3.63	3.63	3.63	20
Oct 2012	3.62	−9.0%	3.80	4.02	3.62	8,200
Sep 2012	3.98	−12.9%	4.11	4.38	3.71	67,865
Aug 2012	4.57	−14.9%	5.20	5.20	4.57	5,290
Jul 2012	5.37	+22.3%	4.60	5.37	4.60	1,705
Jun 2012	4.39	−30.9%	5.17	5.17	4.39	3,980
May 2012	6.35	+6.9%	6.16	6.72	5.90	90
Apr 2012	5.94	+23.8%	4.98	5.98	4.75	32,395
Mar 2012	4.80	−7.7%	5.35	5.36	4.78	16,360
Feb 2012	5.20	+15.0%	4.74	5.50	4.37	10,780
Jan 2012	4.52	+6.9%	4.02	4.66	4.02	4,720
Dec 2011	4.23	−24.2%	5.30	5.59	4.22	3,505
Nov 2011	5.58	+14.8%	5.11	6.14	5.11	34,785
Oct 2011	4.86	+1.7%	4.55	4.86	4.37	4,930
Sep 2011	4.78	+3.2%	4.44	5.20	4.32	26,250
Aug 2011	4.63	+4.5%	4.64	5.08	4.40	54,825
Jul 2011	4.43	−7.7%	4.91	4.99	4.38	5,330
Jun 2011	4.80	−6.3%	4.80	5.60	4.57	1,68,960
May 2011	5.12	+21.9%	3.76	5.40	3.20	30,525
Apr 2011	4.20	+16.7%	3.72	5.22	3.45	28,720
Mar 2011	3.60	−8.2%	4.30	4.35	3.24	1,82,075
Feb 2011	3.92	−21.4%	4.49	5.06	3.60	50,090
Jan 2011	4.99	+15.2%	4.14	5.12	4.06	13,375
Dec 2010	4.33	−3.3%	4.26	5.08	3.41	17,725
Nov 2010	4.48	−10.9%	5.24	5.72	4.20	72,465
Oct 2010	5.03	+1.6%	4.83	5.53	4.47	43,400
Sep 2010	4.95	+6.5%	4.66	5.25	4.42	1,48,670
Aug 2010	4.65	−18.4%	5.70	6.05	4.65	1,37,740
Jul 2010	5.70	+22.1%	4.46	6.09	4.46	26,705
Jun 2010	4.67	+1.5%	4.70	4.86	4.40	7,160
May 2010	4.60	−1.9%	5.75	5.75	4.60	2,005
Apr 2010	4.69	+1.7%	4.66	4.90	4.46	775
Mar 2010	4.61	−9.6%	4.60	4.70	4.13	17,875
Feb 2010	5.10	+9.2%	4.67	5.46	4.67	11,480
Jan 2010	4.67	+22.6%	3.83	4.96	3.83	8,480
Dec 2009	3.81	+12.1%	3.57	4.34	3.23	1,12,965
Nov 2009	3.40	−2.0%	3.65	3.96	3.40	89,255
Oct 2009	3.47	−3.6%	3.75	3.93	3.42	12,520
Sep 2009	3.60	+3.2%	3.36	3.75	3.20	61,720
Aug 2009	3.49	+4.5%	3.18	3.49	2.90	53,870
Jul 2009	3.34	−10.5%	3.79	3.79	2.92	30,635
Jun 2009	3.73	−1.1%	3.62	3.84	3.42	42,645
May 2009	3.77	+10.9%	3.24	3.77	2.71	69,605
Apr 2009	3.40	−4.5%	3.28	3.60	3.15	6,090
Feb 2009	3.56	−22.3%	3.56	3.56	3.56	55
Jan 2009	4.58	−5.0%	4.58	4.58	4.58	750
Dec 2008	4.82	−2.6%	4.80	4.82	4.80	1,000
Nov 2008	4.95	+23.8%	5.01	5.22	4.95	2,270
Sep 2008	4.00	−2.7%	4.08	4.08	4.00	1,025
Aug 2008	4.11	+1.2%	4.10	4.30	4.10	1,550
Jul 2008	4.06	−18.8%	4.02	4.06	3.90	655
Jun 2008	5.00	+11.6%	4.26	5.00	3.80	3,985
May 2008	4.48	+3.0%	4.16	5.14	4.16	3,090
Apr 2008	4.35	−7.2%	4.68	5.04	4.35	2,385
Mar 2008	4.69	−7.5%	4.85	4.85	4.01	37,580
Feb 2008	5.07	−20.8%	6.53	6.57	5.07	2,425
Jan 2008	6.40	−9.5%	7.43	9.15	6.40	68,740
Dec 2007	7.07	+64.0%	5.33	7.07	5.33	91,420
Nov 2007	4.31	−24.7%	4.70	4.70	4.31	4,000
Oct 2007	5.72	−12.0%	6.68	6.68	5.72	8,055
Sep 2007	6.50	+53.7%	4.02	7.00	4.02	1,39,085
Aug 2007	4.23	−3.9%	4.59	4.59	3.82	14,700
Jul 2007	4.40	+1.9%	4.40	5.49	4.35	32,320
Jun 2007	4.32	+4.1%	4.86	5.10	4.28	7,950
May 2007	4.15	−5.7%	4.60	4.60	4.09	4,375
Apr 2007	4.40	+12.5%	3.90	5.11	3.90	4,860
Mar 2007	3.91	−34.8%	5.05	5.05	3.90	57,215
Feb 2007	6.00	−9.8%	5.70	6.20	5.63	6,285
Jan 2007	6.65	–	5.50	8.47	5.50	49,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	86.15	91.00	86.15	89.65	88.80	82,024	–
27 Oct 2026	87.80	89.18	86.02	87.45	87.81	90,854	56.9%
26 Oct 2026	87.00	88.99	84.70	86.68	86.73	1,09,670	38.5%
23 Oct 2026	90.05	91.73	84.74	86.86	86.84	2,00,593	47.6%
22 Oct 2026	87.00	94.05	85.00	91.11	91.17	2,82,765	41.5%
21 Oct 2026	92.30	92.97	87.20	88.08	89.18	2,25,746	52.8%
19 Oct 2026	96.90	96.90	91.62	92.54	94.13	1,75,395	58.5%
16 Oct 2026	97.56	101.89	96.00	96.65	97.72	2,34,152	46.9%
15 Oct 2026	101.00	101.99	98.10	98.46	99.29	1,71,726	50.1%
14 Oct 2026	101.11	103.80	100.00	101.02	101.76	1,79,261	46.3%
13 Oct 2026	104.34	104.34	100.01	100.92	101.61	1,87,525	44.2%
12 Oct 2026	101.93	107.20	101.93	103.69	104.59	2,61,810	41.6%
9 Oct 2026	99.14	106.50	97.11	101.46	102.73	5,84,247	36.9%
8 Oct 2026	101.00	103.39	97.25	98.95	101.04	4,02,776	52.3%
7 Oct 2026	104.99	110.88	101.00	104.02	104.35	8,69,358	47.1%
6 Oct 2026	110.00	110.90	102.72	108.67	107.07	5,20,894	45.7%
5 Oct 2026	114.80	116.55	108.37	109.71	112.43	2,54,135	42.9%
1 Oct 2026	116.99	119.58	110.10	112.55	114.54	3,56,718	41.3%
30 Sep 2026	113.43	124.80	112.97	113.93	117.20	8,69,570	34.1%
29 Sep 2026	119.95	119.95	110.10	111.56	113.98	8,07,024	41.6%
28 Sep 2026	122.29	130.00	116.00	120.39	123.20	15,50,404	38.6%
25 Sep 2026	116.40	132.80	114.25	116.80	123.08	42,62,134	30.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Remsons Industries bonus and split history

Ex-date	Event	Price factor	What happened
5 Jul 2024	Split	0.2000	Each share became 5.
4 Nov 2008	Price move	–	This is the share's first trade after a corporate action (Annual General Meeting, ex-date 23 Sep 2008), and the action's terms do not account for the move. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.