Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/12/2024 to 20/12/2024) |
1,780 | 1,840 | 1,660 | 1,680 | 41,545,900 | 1,680 |
| Previous 2 weeks (22/11/2024 to 06/12/2024) |
1,765 | 1,810 | 1,720 | 1,780 | 33,910,300 | 1,780 |
| Previous 4 weeks (25/10/2024 to 21/11/2024) |
1,915 | 1,920 | 1,740 | 1,740 | 90,555,700 | 1,740 |
| Daily Historical Data | ||||||
| 20/12/2024 | 1,670 | 1,690 | 1,665 | 1,680 | 2,040,700 | 1,680 |
| 19/12/2024 | 1,720 | 1,720 | 1,660 | 1,670 | 13,032,400 | 1,670 |
| 18/12/2024 | 1,740 | 1,750 | 1,720 | 1,735 | 3,199,900 | 1,735 |
| 17/12/2024 | 1,760 | 1,770 | 1,740 | 1,740 | 3,170,500 | 1,740 |
| 16/12/2024 | 1,770 | 1,775 | 1,745 | 1,760 | 3,196,700 | 1,760 |
| 13/12/2024 | 1,785 | 1,785 | 1,765 | 1,770 | 1,973,900 | 1,770 |
| 12/12/2024 | 1,795 | 1,800 | 1,775 | 1,785 | 2,336,300 | 1,785 |
| 11/12/2024 | 1,800 | 1,825 | 1,780 | 1,785 | 6,113,600 | 1,785 |
| 10/12/2024 | 1,820 | 1,820 | 1,790 | 1,800 | 2,661,700 | 1,800 |
| 09/12/2024 | 1,780 | 1,840 | 1,780 | 1,820 | 3,820,200 | 1,820 |
| 06/12/2024 | 1,775 | 1,785 | 1,755 | 1,780 | 1,549,100 | 1,780 |
| 05/12/2024 | 1,770 | 1,780 | 1,760 | 1,775 | 2,148,000 | 1,775 |
| 04/12/2024 | 1,745 | 1,780 | 1,735 | 1,760 | 4,776,600 | 1,760 |
| 03/12/2024 | 1,730 | 1,750 | 1,730 | 1,745 | 3,059,400 | 1,745 |
| 02/12/2024 | 1,760 | 1,765 | 1,720 | 1,735 | 5,931,300 | 1,735 |
| 29/11/2024 | 1,760 | 1,770 | 1,750 | 1,755 | 3,388,700 | 1,755 |
| 28/11/2024 | 1,775 | 1,785 | 1,760 | 1,765 | 2,425,300 | 1,765 |
| 26/11/2024 | 1,795 | 1,810 | 1,765 | 1,770 | 3,892,800 | 1,770 |
| 25/11/2024 | 1,765 | 1,805 | 1,760 | 1,790 | 5,206,400 | 1,790 |
| 22/11/2024 | 1,765 | 1,775 | 1,730 | 1,765 | 1,532,700 | 1,765 |
| 21/11/2024 | 1,770 | 1,770 | 1,740 | 1,740 | 4,990,600 | 1,740 |
| 20/11/2024 | 1,775 | 1,780 | 1,765 | 1,770 | 1,339,500 | 1,770 |
| 19/11/2024 | 1,775 | 1,775 | 1,755 | 1,770 | 2,543,900 | 1,770 |
| 18/11/2024 | 1,785 | 1,790 | 1,765 | 1,770 | 2,611,200 | 1,770 |
| 15/11/2024 | 1,780 | 1,785 | 1,775 | 1,785 | 1,597,400 | 1,785 |
| 14/11/2024 | 1,800 | 1,800 | 1,780 | 1,780 | 2,342,000 | 1,780 |
| 13/11/2024 | 1,785 | 1,820 | 1,780 | 1,795 | 3,096,000 | 1,795 |
| 12/11/2024 | 1,790 | 1,795 | 1,775 | 1,785 | 3,479,400 | 1,785 |
| 11/11/2024 | 1,790 | 1,800 | 1,745 | 1,790 | 6,303,100 | 1,790 |
| 08/11/2024 | 1,805 | 1,820 | 1,765 | 1,790 | 8,637,000 | 1,790 |
| 07/11/2024 | 1,815 | 1,835 | 1,800 | 1,805 | 3,946,300 | 1,805 |
| 06/11/2024 | 1,840 | 1,845 | 1,810 | 1,815 | 4,116,400 | 1,815 |
| 05/11/2024 | 1,865 | 1,865 | 1,835 | 1,840 | 3,384,000 | 1,840 |
| 04/11/2024 | 1,830 | 1,865 | 1,810 | 1,855 | 7,506,000 | 1,855 |
| 01/11/2024 | 1,875 | 1,875 | 1,825 | 1,825 | 7,435,000 | 1,825 |
| 31/10/2024 | 1,870 | 1,885 | 1,850 | 1,870 | 6,642,800 | 1,870 |
| 30/10/2024 | 1,855 | 1,875 | 1,835 | 1,870 | 7,462,100 | 1,870 |
| 29/10/2024 | 1,875 | 1,875 | 1,850 | 1,855 | 3,507,900 | 1,855 |
| 28/10/2024 | 1,895 | 1,900 | 1,850 | 1,880 | 4,721,700 | 1,880 |
| 25/10/2024 | 1,915 | 1,920 | 1,885 | 1,895 | 4,893,400 | 1,895 |
| 24/10/2024 | 1,905 | 1,915 | 1,900 | 1,915 | 4,506,900 | 1,915 |
| 23/10/2024 | 1,910 | 1,910 | 1,890 | 1,905 | 5,730,400 | 1,905 |
| 22/10/2024 | 1,905 | 1,910 | 1,890 | 1,910 | 4,606,700 | 1,910 |
| 21/10/2024 | 1,910 | 1,920 | 1,900 | 1,905 | 2,839,000 | 1,905 |
| 18/10/2024 | 1,910 | 1,925 | 1,905 | 1,910 | 3,887,500 | 1,910 |
| 17/10/2024 | 1,950 | 1,950 | 1,900 | 1,910 | 6,258,300 | 1,910 |
| 16/10/2024 | 1,890 | 1,935 | 1,880 | 1,935 | 10,542,800 | 1,935 |
| 15/10/2024 | 1,865 | 1,895 | 1,865 | 1,890 | 5,320,100 | 1,890 |
| 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 |
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