Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Nov 07, 2022 to Jan 30, 2023

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/01/2023 to 30/01/2023)		 1,145 1,195 1,140 1,180 27,985,800 1,180
Previous 2 weeks
(02/01/2023 to 13/01/2023)		 1,185 1,185 1,115 1,145 37,996,900 1,145
Previous 4 weeks
(05/12/2022 to 30/12/2022)		 1,220 1,230 1,140 1,185 64,052,900 1,185
Daily Historical Data
30/01/2023 1,175 1,185 1,165 1,180 4,722,700 1,180
27/01/2023 1,180 1,195 1,175 1,175 5,581,200 1,175
26/01/2023 1,175 1,185 1,170 1,175 2,437,500 1,175
25/01/2023 1,175 1,180 1,165 1,175 2,784,000 1,175
24/01/2023 1,175 1,180 1,165 1,175 1,106,100 1,175
20/01/2023 1,160 1,180 1,160 1,175 3,947,500 1,175
19/01/2023 1,155 1,165 1,150 1,160 1,955,400 1,160
18/01/2023 1,150 1,160 1,145 1,155 1,773,800 1,155
17/01/2023 1,155 1,160 1,150 1,155 2,065,100 1,155
16/01/2023 1,145 1,160 1,140 1,160 1,612,500 1,160
13/01/2023 1,140 1,155 1,135 1,145 1,103,200 1,145
12/01/2023 1,125 1,150 1,120 1,150 2,761,200 1,150
11/01/2023 1,135 1,135 1,115 1,125 5,534,100 1,125
10/01/2023 1,145 1,155 1,120 1,130 3,018,900 1,130
09/01/2023 1,145 1,165 1,140 1,145 2,105,000 1,145
06/01/2023 1,125 1,150 1,115 1,145 2,858,500 1,145
05/01/2023 1,155 1,155 1,120 1,125 7,715,900 1,125
04/01/2023 1,165 1,175 1,145 1,155 6,830,900 1,155
03/01/2023 1,180 1,185 1,165 1,165 4,356,300 1,165
02/01/2023 1,185 1,185 1,175 1,180 1,712,900 1,180
30/12/2022 1,190 1,195 1,175 1,185 1,817,200 1,185
29/12/2022 1,190 1,190 1,170 1,185 1,066,100 1,185
28/12/2022 1,200 1,220 1,170 1,190 3,043,700 1,190
27/12/2022 1,190 1,210 1,185 1,200 2,996,300 1,200
26/12/2022 1,190 1,195 1,180 1,185 1,046,400 1,185
23/12/2022 1,195 1,195 1,180 1,185 915,300 1,185
22/12/2022 1,190 1,195 1,180 1,190 1,321,600 1,190
21/12/2022 1,195 1,195 1,180 1,190 1,388,200 1,190
20/12/2022 1,200 1,205 1,190 1,195 1,427,200 1,195
19/12/2022 1,210 1,210 1,195 1,200 1,649,700 1,200
16/12/2022 1,200 1,210 1,190 1,210 2,252,800 1,210
15/12/2022 1,220 1,225 1,205 1,205 2,140,200 1,205
14/12/2022 1,220 1,225 1,195 1,225 3,438,900 1,225
13/12/2022 1,200 1,220 1,190 1,215 4,945,100 1,215
12/12/2022 1,175 1,205 1,170 1,195 3,188,200 1,195
09/12/2022 1,180 1,200 1,170 1,175 5,812,600 1,175
08/12/2022 1,165 1,180 1,140 1,180 8,881,600 1,180
07/12/2022 1,170 1,185 1,160 1,165 4,409,900 1,165
06/12/2022 1,200 1,200 1,170 1,175 6,159,100 1,175
05/12/2022 1,220 1,230 1,195 1,200 6,152,800 1,200
02/12/2022 1,220 1,235 1,200 1,220 10,891,400 1,220
01/12/2022 1,170 1,230 1,170 1,220 20,290,400 1,220
30/11/2022 1,170 1,175 1,160 1,165 5,557,700 1,165
29/11/2022 1,170 1,180 1,160 1,170 4,370,100 1,170
28/11/2022 1,170 1,180 1,165 1,170 2,391,200 1,170
25/11/2022 1,170 1,175 1,170 1,170 1,169,100 1,170
24/11/2022 1,170 1,180 1,165 1,170 1,659,000 1,170
23/11/2022 1,170 1,175 1,170 1,170 1,466,400 1,170
22/11/2022 1,175 1,185 1,160 1,170 1,572,200 1,170
21/11/2022 1,180 1,185 1,165 1,175 2,367,300 1,175
18/11/2022 1,165 1,185 1,160 1,175 5,451,000 1,175
17/11/2022 1,150 1,175 1,145 1,165 6,522,200 1,165
16/11/2022 1,170 1,175 1,150 1,150 5,149,300 1,150
15/11/2022 1,160 1,170 1,155 1,170 1,693,100 1,170
14/11/2022 1,180 1,185 1,160 1,165 2,779,500 1,165
11/11/2022 1,150 1,185 1,150 1,180 10,947,200 1,180
10/11/2022 1,190 1,195 1,140 1,145 19,157,600 1,145
09/11/2022 1,190 1,210 1,175 1,190 13,230,700 1,190
08/11/2022 1,135 1,200 1,135 1,190 23,106,100 1,190
07/11/2022 1,145 1,145 1,130 1,135 6,441,200 1,135


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

Lokasi Kami
Bantuan
Login