Historical Price

Filter Dates:-
From To


Historical price from Oct 27, 2021 to Jan 21, 2022
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2022 to 21/01/2022)
4.400 4.580 4.300 4.350 11,145,2004.350
Previous 2 weeks
(24/12/2021 to 06/01/2022)
4.360 4.850 4.300 4.410 27,610,8004.410
Previous 4 weeks
(25/11/2021 to 23/12/2021)
4.590 4.700 4.230 4.320 47,321,5004.320
Daily Historical Data
21/01/2022 4.370 4.390 4.300 4.350 1,565,4004.350
20/01/2022 4.440 4.450 4.370 4.370 1,424,0004.370
19/01/2022 4.400 4.450 4.380 4.440 771,9004.440
17/01/2022 4.490 4.490 4.420 4.420 1,231,2004.420
14/01/2022 4.550 4.550 4.480 4.500 1,217,1004.500
13/01/2022 4.540 4.580 4.520 4.580 1,281,3004.580
12/01/2022 4.510 4.580 4.500 4.580 1,018,4004.580
11/01/2022 4.450 4.580 4.420 4.580 814,2004.580
10/01/2022 4.410 4.460 4.380 4.460 676,6004.460
07/01/2022 4.400 4.480 4.380 4.450 1,145,1004.450
06/01/2022 4.500 4.500 4.410 4.410 1,757,9004.410
05/01/2022 4.530 4.550 4.480 4.530 1,132,6004.530
04/01/2022 4.580 4.580 4.480 4.500 963,3004.500
03/01/2022 4.620 4.630 4.560 4.600 811,7004.600
31/12/2021 4.490 4.850 4.450 4.850 6,545,5004.850
30/12/2021 4.420 4.490 4.420 4.490 663,6004.490
29/12/2021 4.410 4.460 4.390 4.420 1,106,9004.420
28/12/2021 4.490 4.490 4.380 4.400 1,120,5004.400
27/12/2021 4.370 4.450 4.360 4.440 1,619,6004.440
24/12/2021 4.360 4.380 4.340 4.370 744,0004.370
23/12/2021 4.290 4.360 4.270 4.320 1,236,0004.320
22/12/2021 4.290 4.310 4.250 4.290 816,8004.290
21/12/2021 4.260 4.300 4.230 4.270 1,869,1004.270
20/12/2021 4.280 4.320 4.260 4.270 688,7004.270
17/12/2021 4.240 4.310 4.240 4.280 4,411,8004.280
16/12/2021 4.300 4.330 4.230 4.230 2,058,8004.230
15/12/2021 4.350 4.350 4.270 4.300 1,306,8004.300
14/12/2021 4.360 4.400 4.320 4.330 3,187,7004.330
13/12/2021 4.400 4.440 4.390 4.390 1,794,4004.390
10/12/2021 4.450 4.450 4.370 4.410 657,9004.410
09/12/2021 4.370 4.480 4.360 4.420 811,5004.420
08/12/2021 4.370 4.440 4.330 4.380 1,456,7004.380
07/12/2021 4.380 4.420 4.360 4.370 1,418,4004.370
06/12/2021 4.450 4.470 4.350 4.350 1,892,0004.350
02/12/2021 4.450 4.460 4.360 4.450 1,622,1004.450
01/12/2021 4.600 4.600 4.450 4.450 1,395,3004.450
30/11/2021 4.460 4.700 4.420 4.680 14,901,0004.680
29/11/2021 4.500 4.500 4.410 4.430 3,480,6004.430
26/11/2021 4.620 4.620 4.460 4.520 1,443,8004.520
25/11/2021 4.590 4.620 4.520 4.590 872,1004.590
24/11/2021 4.540 4.620 4.540 4.590 1,147,5004.590
23/11/2021 4.550 4.590 4.520 4.530 945,9004.530
22/11/2021 4.570 4.600 4.530 4.540 678,3004.540
19/11/2021 4.460 4.600 4.460 4.570 1,427,2004.570
18/11/2021 4.530 4.530 4.460 4.470 1,087,7004.470
17/11/2021 4.540 4.540 4.500 4.520 464,1004.520
16/11/2021 4.460 4.540 4.460 4.520 1,170,9004.520
15/11/2021 4.580 4.630 4.450 4.450 1,618,1004.450
12/11/2021 4.590 4.620 4.540 4.600 779,9004.600
11/11/2021 4.600 4.610 4.540 4.580 690,8004.580
10/11/2021 4.590 4.620 4.570 4.590 1,166,6004.590
09/11/2021 4.650 4.650 4.590 4.590 1,268,8004.590
08/11/2021 4.700 4.740 4.630 4.660 1,847,5004.660
05/11/2021 4.620 4.700 4.570 4.700 2,637,0004.700
03/11/2021 4.610 4.720 4.580 4.580 1,464,3004.580
02/11/2021 4.630 4.690 4.600 4.670 1,225,0004.670
01/11/2021 4.650 4.720 4.580 4.600 847,5004.600
29/10/2021 4.680 4.770 4.670 4.670 1,481,2004.670
28/10/2021 4.750 4.790 4.700 4.700 1,007,5004.700
27/10/2021 4.770 4.820 4.750 4.800 707,9004.800

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