Historical Price

Filter Dates:
From / / To / /

Historical price from May 13, 2022 to Aug 09, 2022
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(27/07/2022 - 09/08/2022)

51 61 50 53 59,848,400 53

Previous 2 weeks
(13/07/2022 - 26/07/2022)

53 53 50 51 61,415,800 51

Previous 4 weeks
(15/06/2022 - 12/07/2022)

64 82 51 53 387,148,300 53
Daily Historical Data

09/08/2022

54 54 52 53 2,493,200 53

08/08/2022

54 54 52 54 1,510,200 54

05/08/2022

55 55 52 54 3,287,300 54

04/08/2022

55 56 54 54 1,840,000 54

03/08/2022

56 57 54 55 3,138,000 55

02/08/2022

59 61 56 56 2,874,700 56

01/08/2022

58 60 54 60 13,581,700 60

29/07/2022

53 58 53 58 15,595,000 58

28/07/2022

51 54 50 53 9,787,800 53

27/07/2022

51 51 50 51 5,740,500 51

26/07/2022

51 51 50 51 4,300,000 51

25/07/2022

51 52 50 51 6,647,300 51

22/07/2022

51 53 51 51 1,392,300 51

21/07/2022

50 51 50 51 886,500 51

20/07/2022

50 52 50 50 8,312,600 50

19/07/2022

50 51 50 50 5,121,200 50

18/07/2022

50 51 50 50 7,701,500 50

15/07/2022

51 52 50 50 11,740,500 50

14/07/2022

51 52 50 52 4,097,600 52

13/07/2022

53 53 50 51 11,216,300 51

12/07/2022

54 54 52 53 3,345,900 53

11/07/2022

55 56 52 54 8,799,100 54

08/07/2022

56 58 54 55 2,651,300 55

07/07/2022

54 57 51 56 11,473,700 56

06/07/2022

57 58 54 54 14,020,900 54

05/07/2022

57 60 54 57 18,075,500 57

04/07/2022

59 63 58 58 15,772,800 58

01/07/2022

64 64 62 62 33,522,500 62

30/06/2022

67 70 66 66 8,780,300 66

29/06/2022

75 75 70 70 26,572,000 70

28/06/2022

63 82 62 75 226,693,300 75

27/06/2022

61 63 60 63 3,718,500 63

24/06/2022

60 62 60 61 1,167,400 61

23/06/2022

61 62 60 60 660,800 60

22/06/2022

61 62 60 61 1,235,600 61

21/06/2022

60 62 59 61 2,846,900 61

20/06/2022

61 61 60 60 2,126,400 60

17/06/2022

62 62 58 61 2,198,000 61

16/06/2022

62 64 62 62 1,088,200 62

15/06/2022

64 65 62 62 2,399,200 62

14/06/2022

63 65 62 64 3,564,900 64

13/06/2022

63 64 62 63 815,400 63

10/06/2022

63 64 61 64 2,862,000 64

09/06/2022

63 64 61 63 1,429,500 63

08/06/2022

65 66 62 63 4,916,000 63

07/06/2022

64 66 62 66 3,734,500 66

06/06/2022

66 66 62 64 3,194,300 64

03/06/2022

61 62 60 62 3,254,400 62

02/06/2022

62 62 60 60 2,438,100 60

31/05/2022

57 62 57 62 3,454,800 62

30/05/2022

59 60 59 59 1,975,800 59

27/05/2022

58 60 58 59 2,535,700 59

25/05/2022

60 62 58 60 3,187,100 60

24/05/2022

63 63 60 60 2,263,300 60

23/05/2022

60 64 60 63 3,875,300 63

20/05/2022

61 62 60 61 1,270,000 61

19/05/2022

61 62 59 61 1,129,100 61

18/05/2022

60 62 60 61 1,176,100 61

17/05/2022

62 62 60 60 1,185,000 60

13/05/2022

62 63 61 62 872,500 62

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