Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 06, 2022 to Nov 28, 2022
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(15/11/2022 - 28/11/2022)

50 50 50 50 978,100 50

Previous 2 weeks
(01/11/2022 - 14/11/2022)

50 50 50 50 527,100 50

Previous 4 weeks
(04/10/2022 - 31/10/2022)

50 51 50 50 10,269,400 50
Daily Historical Data

28/11/2022

50 50 50 50 13,200 50

25/11/2022

50 50 50 50 53,100 50

24/11/2022

50 50 50 50 31,100 50

23/11/2022

50 50 50 50 12,200 50

22/11/2022

50 50 50 50 402,900 50

21/11/2022

50 50 50 50 117,800 50

18/11/2022

50 50 50 50 119,100 50

17/11/2022

50 50 50 50 207,000 50

16/11/2022

50 50 50 50 10,600 50

15/11/2022

50 50 50 50 11,100 50

14/11/2022

50 50 50 50 31,000 50

11/11/2022

50 50 50 50 6,800 50

10/11/2022

50 50 50 50 14,700 50

09/11/2022

50 50 50 50 7,700 50

08/11/2022

50 50 50 50 70,600 50

07/11/2022

50 50 50 50 3,700 50

04/11/2022

50 50 50 50 21,800 50

03/11/2022

50 50 50 50 344,900 50

02/11/2022

50 50 50 50 20,500 50

01/11/2022

50 50 50 50 5,400 50

31/10/2022

50 50 50 50 138,500 50

28/10/2022

50 50 50 50 41,100 50

27/10/2022

50 50 50 50 28,400 50

26/10/2022

50 50 50 50 143,200 50

25/10/2022

50 50 50 50 7,000 50

24/10/2022

50 50 50 50 5,400 50

21/10/2022

50 50 50 50 75,700 50

20/10/2022

50 50 50 50 787,200 50

19/10/2022

50 50 50 50 29,800 50

18/10/2022

50 50 50 50 148,200 50

17/10/2022

50 50 50 50 253,100 50

14/10/2022

50 51 50 50 338,100 50

13/10/2022

50 50 50 50 733,500 50

12/10/2022

50 50 50 50 787,800 50

11/10/2022

50 50 50 50 162,300 50

10/10/2022

50 50 50 50 1,325,200 50

07/10/2022

50 51 50 50 2,066,200 50

06/10/2022

51 51 50 51 568,300 51

05/10/2022

50 51 50 51 1,195,400 51

04/10/2022

50 51 50 51 1,435,000 51

03/10/2022

50 51 50 51 268,500 51

30/09/2022

50 50 50 50 1,292,600 50

29/09/2022

51 51 50 50 1,297,300 50

28/09/2022

51 51 50 51 1,380,000 51

27/09/2022

50 51 50 51 1,780,000 51

26/09/2022

50 51 50 50 4,995,800 50

23/09/2022

51 51 50 50 1,394,800 50

22/09/2022

50 51 50 51 2,558,300 51

21/09/2022

50 51 50 50 1,408,400 50

20/09/2022

51 51 50 50 914,800 50

19/09/2022

51 51 50 51 1,288,600 51

16/09/2022

50 51 50 50 1,701,600 50

15/09/2022

51 51 50 50 1,079,200 50

14/09/2022

51 52 50 51 4,686,400 51

13/09/2022

52 52 51 52 936,200 52

12/09/2022

52 52 50 52 722,600 52

09/09/2022

52 52 51 51 1,944,600 51

08/09/2022

51 52 51 52 2,005,400 52

07/09/2022

52 53 51 51 403,700 51

06/09/2022

53 53 51 52 2,790,000 52

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