Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Sep 02, 2020 to Nov 27, 2020

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/11/2020 to 27/11/2020)		 795 915 790 875 72,105,000 875
Previous 2 weeks
(02/11/2020 to 13/11/2020)		 760 820 745 795 51,312,300 795
Previous 4 weeks
(30/09/2020 to 27/10/2020)		 715 790 710 760 52,777,100 760
Daily Historical Data
27/11/2020 875 885 860 875 5,838,000 875
26/11/2020 860 885 855 875 3,676,800 875
25/11/2020 875 915 850 860 14,230,300 860
24/11/2020 860 880 860 875 8,662,400 875
23/11/2020 835 860 825 855 7,852,600 855
20/11/2020 840 845 830 835 4,540,700 835
19/11/2020 830 845 810 840 4,631,700 840
18/11/2020 840 850 830 830 7,384,800 830
17/11/2020 820 845 815 830 10,458,400 830
16/11/2020 795 815 790 815 4,829,300 815
13/11/2020 800 800 790 795 2,769,000 795
12/11/2020 805 810 795 800 2,583,100 800
11/11/2020 810 815 800 805 6,279,000 805
10/11/2020 800 810 790 805 10,685,800 805
09/11/2020 800 820 785 790 7,735,200 790
06/11/2020 770 795 760 785 8,840,400 785
05/11/2020 755 770 750 765 3,251,500 765
04/11/2020 755 765 745 745 4,540,400 745
03/11/2020 750 765 745 750 2,072,400 750
02/11/2020 760 760 745 750 2,555,500 750
27/10/2020 755 760 750 760 1,034,600 760
26/10/2020 760 770 755 760 3,326,000 760
23/10/2020 750 760 750 755 1,147,200 755
22/10/2020 755 765 745 750 2,198,700 750
21/10/2020 755 770 755 755 1,728,400 755
20/10/2020 770 775 755 760 1,827,700 760
19/10/2020 765 775 755 765 1,353,700 765
16/10/2020 760 765 755 755 1,172,000 755
15/10/2020 775 775 760 760 1,458,200 760
14/10/2020 775 790 765 770 5,769,900 770
13/10/2020 765 775 755 775 5,292,900 775
12/10/2020 755 790 755 765 9,210,500 765
09/10/2020 750 770 745 755 2,802,200 755
08/10/2020 740 760 740 740 2,718,900 740
07/10/2020 740 750 730 735 1,602,100 735
06/10/2020 745 750 740 745 1,316,800 745
05/10/2020 740 745 735 735 795,900 735
02/10/2020 745 760 725 735 5,020,300 735
01/10/2020 720 745 720 735 2,514,200 735
30/09/2020 715 725 710 720 486,900 720
29/09/2020 720 725 710 715 877,600 715
28/09/2020 725 730 710 715 907,700 715
25/09/2020 705 730 705 720 3,316,500 720
24/09/2020 725 730 700 705 2,922,700 705
23/09/2020 735 745 725 730 1,790,000 730
22/09/2020 750 750 730 735 2,600,800 735
21/09/2020 765 775 750 755 1,499,700 755
18/09/2020 780 785 765 765 1,652,500 765
17/09/2020 800 800 775 775 1,900,300 775
16/09/2020 785 815 770 800 4,713,200 800
15/09/2020 790 795 775 775 1,858,500 775
14/09/2020 760 790 760 785 3,301,100 785
11/09/2020 735 765 685 755 6,048,500 755
10/09/2020 785 785 735 735 8,297,100 735
09/09/2020 810 810 780 790 5,350,700 790
08/09/2020 815 820 805 810 1,852,300 810
07/09/2020 815 820 800 805 2,275,700 805
04/09/2020 810 820 800 815 2,028,200 815
03/09/2020 825 835 815 820 1,952,700 820
02/09/2020 830 845 825 825 3,406,500 825


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