Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2023 to Jun 09, 2023
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(25/05/2023 - 09/06/2023)

 50 53 50 50 9,327,000 50

Previous 2 weeks
(10/05/2023 - 24/05/2023)

 50 50 50 50 3,288,100 50

Previous 4 weeks
(03/04/2023 - 09/05/2023)

 51 72 50 50 224,189,100 50
Daily Historical Data

09/06/2023

 50 50 50 50 10,100 50

08/06/2023

 50 50 50 50 49,800 50

07/06/2023

 50 50 50 50 170,700 50

06/06/2023

 50 50 50 50 42,600 50

05/06/2023

 50 51 50 50 674,100 50

31/05/2023

 50 50 50 50 90,400 50

30/05/2023

 50 50 50 50 1,480,700 50

29/05/2023

 50 53 50 50 6,017,400 50

26/05/2023

 50 50 50 50 494,700 50

25/05/2023

 50 51 50 50 296,500 50

24/05/2023

 50 50 50 50 232,800 50

23/05/2023

 50 50 50 50 655,900 50

22/05/2023

 50 50 50 50 892,500 50

19/05/2023

 50 50 50 50 556,200 50

17/05/2023

 50 50 50 50 20,500 50

16/05/2023

 50 50 50 50 14,900 50

15/05/2023

 50 50 50 50 12,900 50

12/05/2023

 50 50 50 50 624,100 50

11/05/2023

 50 50 50 50 126,800 50

10/05/2023

 50 50 50 50 151,500 50

09/05/2023

 50 50 50 50 1,063,700 50

08/05/2023

 50 51 50 51 1,871,200 51

05/05/2023

 50 50 50 50 509,200 50

04/05/2023

 50 51 50 50 1,446,000 50

03/05/2023

 50 51 50 50 3,161,200 50

02/05/2023

 51 52 50 50 1,917,400 50

28/04/2023

 51 52 50 51 2,119,700 51

27/04/2023

 51 53 50 51 2,103,400 51

26/04/2023

 50 52 50 51 9,534,800 51

18/04/2023

 52 68 50 50 21,079,200 50

17/04/2023

 53 56 51 52 11,097,700 52

14/04/2023

 56 57 53 54 6,933,900 54

13/04/2023

 58 59 55 56 4,995,800 56

12/04/2023

 58 59 56 57 6,569,400 57

11/04/2023

 58 58 56 57 6,876,200 57

10/04/2023

 59 65 55 56 27,037,200 56

06/04/2023

 62 63 58 58 27,956,400 58

05/04/2023

 58 72 58 62 79,250,600 62

04/04/2023

 53 56 53 55 7,064,500 55

03/04/2023

 51 53 51 53 1,601,600 53

31/03/2023

 53 54 50 51 5,192,500 51

30/03/2023

 56 57 53 53 5,267,500 53

29/03/2023

 56 58 55 56 4,752,200 56

28/03/2023

 53 56 53 56 10,705,600 56

27/03/2023

 52 54 50 53 5,323,000 53

24/03/2023

 50 53 50 52 5,926,200 52

21/03/2023

 50 50 50 50 1,514,400 50

20/03/2023

 51 52 50 50 5,796,900 50

17/03/2023

 50 51 50 51 7,611,600 51

16/03/2023

 50 50 50 50 486,100 50

15/03/2023

 50 50 50 50 27,200 50

14/03/2023

 50 50 50 50 18,000 50

13/03/2023

 50 50 50 50 5,600 50

10/03/2023

 50 50 50 50 149,200 50

09/03/2023

 50 50 50 50 200 50

08/03/2023

 50 50 50 50 600 50

07/03/2023

 50 50 50 50 8,600 50

06/03/2023

 50 50 50 50 4,200 50

03/03/2023

 50 50 50 50 6,000 50

02/03/2023

 50 50 50 50 53,800 50

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