Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 28, 2021 to Oct 22, 2021
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(08/10/2021 - 22/10/2021)

94 94 84 85 127,401,100 85

Previous 2 weeks
(24/09/2021 - 07/10/2021)

97 99 90 92 174,587,100 92

Previous 4 weeks
(27/08/2021 - 23/09/2021)

93 108 90 97 791,446,300 97
Daily Historical Data

22/10/2021

87 87 85 85 5,395,900 85

21/10/2021

88 91 86 86 25,744,900 86

19/10/2021

88 88 86 88 5,172,300 88

18/10/2021

86 88 85 88 9,137,900 88

15/10/2021

86 87 84 86 5,340,200 86

14/10/2021

86 88 84 86 15,719,000 86

13/10/2021

90 90 86 86 20,794,800 86

12/10/2021

91 92 89 90 18,159,900 90

11/10/2021

92 93 91 91 12,959,300 91

08/10/2021

94 94 91 92 8,976,900 92

07/10/2021

92 94 91 92 13,347,000 92

06/10/2021

92 93 91 91 9,758,200 91

05/10/2021

91 93 90 91 12,876,100 91

04/10/2021

94 94 90 90 25,196,700 90

01/10/2021

92 93 90 93 13,366,500 93

30/09/2021

92 96 91 92 43,211,500 92

29/09/2021

94 94 91 92 16,875,400 92

28/09/2021

94 97 92 94 21,166,500 94

27/09/2021

96 96 94 95 8,355,600 95

24/09/2021

97 99 95 96 10,433,600 96

23/09/2021

97 97 94 97 11,156,700 97

22/09/2021

96 99 96 96 11,438,500 96

21/09/2021

94 98 92 96 15,556,400 96

20/09/2021

97 99 93 94 15,393,500 94

17/09/2021

99 100 96 96 27,659,900 96

16/09/2021

101 102 99 99 18,361,200 99

15/09/2021

101 104 100 101 20,899,200 101

14/09/2021

102 103 100 101 14,651,400 101

13/09/2021

99 106 99 101 83,081,200 101

10/09/2021

102 104 99 99 21,948,400 99

09/09/2021

99 105 97 103 80,314,500 103

08/09/2021

101 102 96 99 18,184,200 99

07/09/2021

101 102 99 100 17,490,400 100

06/09/2021

99 102 97 101 26,896,100 101

03/09/2021

96 105 95 99 84,482,100 99

02/09/2021

98 99 95 96 9,359,500 96

01/09/2021

104 104 96 97 38,968,500 97

31/08/2021

103 107 96 103 102,724,100 103

30/08/2021

91 108 90 103 167,689,600 103

27/08/2021

93 95 91 91 5,190,900 91

26/08/2021

94 95 92 93 6,467,200 93

25/08/2021

94 97 93 94 9,164,300 94

24/08/2021

96 98 94 94 10,056,900 94

23/08/2021

95 100 94 96 25,910,700 96

20/08/2021

88 99 86 94 55,627,600 94

19/08/2021

89 96 85 88 55,332,500 88

18/08/2021

92 95 88 89 17,019,300 89

16/08/2021

92 93 87 91 13,938,500 91

13/08/2021

94 98 91 92 12,713,800 92

12/08/2021

99 100 93 94 22,917,500 94

10/08/2021

102 104 99 99 13,747,800 99

09/08/2021

102 105 102 102 19,945,100 102

06/08/2021

102 106 102 102 15,690,800 102

05/08/2021

103 105 102 105 17,262,300 105

04/08/2021

97 106 97 103 18,917,500 103

03/08/2021

100 107 100 103 25,897,400 103

02/08/2021

99 107 97 106 57,449,600 106

30/07/2021

106 106 98 98 45,445,300 98

29/07/2021

112 114 105 105 53,692,600 105

28/07/2021

96 118 95 112 366,496,600 112

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