Historical Price

FILTER DATES:

From

/

/

To

/

/


Historical price from Jul 22, 2024 to Oct 14, 2024

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/10/2024 to 14/10/2024)
1,880 1,900 1,805 1,865 63,460,800 1,865
Previous 2 weeks
(17/09/2024 to 30/09/2024)
1,940 2,020 1,860 1,880 109,030,300 1,880
Previous 4 weeks
(19/08/2024 to 13/09/2024)
1,850 1,960 1,810 1,940 166,919,200 1,940
Daily Historical Data
14/10/2024 1,875 1,890 1,860 1,865 4,319,100 1,865
11/10/2024 1,870 1,885 1,865 1,875 1,744,500 1,875
10/10/2024 1,885 1,885 1,865 1,870 1,999,400 1,870
09/10/2024 1,875 1,895 1,870 1,885 8,634,500 1,885
08/10/2024 1,830 1,880 1,805 1,870 13,431,600 1,870
07/10/2024 1,850 1,850 1,820 1,830 10,153,500 1,830
04/10/2024 1,875 1,875 1,850 1,850 4,993,900 1,850
03/10/2024 1,870 1,880 1,850 1,865 4,721,700 1,865
02/10/2024 1,885 1,895 1,865 1,870 5,709,800 1,870
01/10/2024 1,880 1,900 1,865 1,885 7,752,800 1,885
30/09/2024 1,915 1,920 1,860 1,880 16,617,500 1,880
27/09/2024 1,930 1,935 1,905 1,915 10,629,200 1,915
26/09/2024 1,940 1,945 1,910 1,930 6,374,700 1,930
25/09/2024 1,995 2,000 1,925 1,935 22,373,200 1,935
24/09/2024 1,990 2,000 1,985 1,995 4,005,100 1,995
23/09/2024 1,985 2,000 1,975 1,990 5,245,500 1,990
20/09/2024 2,020 2,020 1,965 1,985 7,194,000 1,985
19/09/2024 1,985 2,010 1,975 1,995 18,430,600 1,995
18/09/2024 1,935 1,985 1,925 1,985 13,765,100 1,985
17/09/2024 1,940 1,950 1,930 1,930 4,395,400 1,930
13/09/2024 1,955 1,955 1,935 1,940 3,847,900 1,940
12/09/2024 1,950 1,960 1,930 1,955 7,421,800 1,955
11/09/2024 1,950 1,960 1,935 1,950 12,902,700 1,950
10/09/2024 1,890 1,950 1,885 1,950 25,829,200 1,950
09/09/2024 1,895 1,900 1,875 1,890 5,081,600 1,890
06/09/2024 1,900 1,900 1,890 1,895 2,582,800 1,895
05/09/2024 1,870 1,900 1,870 1,900 4,083,100 1,900
04/09/2024 1,885 1,885 1,850 1,870 5,378,200 1,870
03/09/2024 1,900 1,905 1,885 1,885 3,100,000 1,885
02/09/2024 1,880 1,905 1,880 1,900 5,048,400 1,900
30/08/2024 1,875 1,905 1,870 1,880 4,209,900 1,880
29/08/2024 1,900 1,905 1,875 1,875 7,850,500 1,875
28/08/2024 1,900 1,905 1,885 1,900 4,779,200 1,900
27/08/2024 1,875 1,930 1,875 1,900 9,041,900 1,900
26/08/2024 1,890 1,935 1,890 1,910 11,775,800 1,910
23/08/2024 1,865 1,905 1,860 1,895 11,657,700 1,895
22/08/2024 1,890 1,900 1,860 1,865 10,348,000 1,865
21/08/2024 1,840 1,910 1,835 1,890 20,635,000 1,890
20/08/2024 1,815 1,845 1,815 1,835 7,992,100 1,835
19/08/2024 1,850 1,850 1,810 1,815 3,353,400 1,815
16/08/2024 1,805 1,825 1,800 1,810 4,820,300 1,810
15/08/2024 1,825 1,830 1,800 1,800 4,971,800 1,800
14/08/2024 1,790 1,825 1,790 1,820 5,363,500 1,820
13/08/2024 1,785 1,790 1,780 1,790 3,531,600 1,790
12/08/2024 1,785 1,790 1,775 1,780 2,363,100 1,780
09/08/2024 1,770 1,800 1,770 1,785 4,040,300 1,785
08/08/2024 1,780 1,790 1,765 1,770 4,521,200 1,770
07/08/2024 1,785 1,805 1,765 1,780 7,385,400 1,780
06/08/2024 1,765 1,790 1,730 1,790 8,591,100 1,790
05/08/2024 1,845 1,850 1,735 1,765 18,014,200 1,765
02/08/2024 1,840 1,850 1,825 1,850 4,500,600 1,850
01/08/2024 1,850 1,850 1,825 1,840 3,593,100 1,840
31/07/2024 1,850 1,860 1,835 1,840 10,488,800 1,840
30/07/2024 1,805 1,850 1,780 1,850 20,212,400 1,850
29/07/2024 1,775 1,800 1,770 1,785 2,583,000 1,785
26/07/2024 1,780 1,790 1,775 1,775 3,551,600 1,775
25/07/2024 1,790 1,790 1,775 1,780 4,786,000 1,780
24/07/2024 1,800 1,800 1,785 1,790 2,883,900 1,790
23/07/2024 1,810 1,815 1,800 1,800 2,282,600 1,800
22/07/2024 1,810 1,815 1,805 1,810 3,318,500 1,810


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