Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Feb 23, 2023 to May 31, 2023

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/05/2023 to 31/05/2023)
1,460 1,485 1,405 1,440 74,114,000 1,440
Previous 2 weeks
(03/05/2023 to 16/05/2023)
1,250 1,485 1,230 1,460 159,239,500 1,460
Previous 4 weeks
(27/03/2023 to 02/05/2023)
1,225 1,335 1,195 1,245 263,848,600 1,245
Daily Historical Data
31/05/2023 1,455 1,465 1,420 1,440 9,275,300 1,440
30/05/2023 1,455 1,485 1,440 1,455 7,002,200 1,455
29/05/2023 1,450 1,465 1,425 1,455 7,660,500 1,455
26/05/2023 1,410 1,455 1,405 1,450 6,340,000 1,450
25/05/2023 1,420 1,430 1,405 1,410 4,782,600 1,410
24/05/2023 1,455 1,460 1,415 1,420 6,190,000 1,420
23/05/2023 1,455 1,460 1,435 1,455 6,289,500 1,455
22/05/2023 1,455 1,475 1,430 1,455 7,858,900 1,455
19/05/2023 1,425 1,445 1,405 1,445 6,745,400 1,445
17/05/2023 1,460 1,470 1,415 1,425 11,969,600 1,425
16/05/2023 1,415 1,485 1,410 1,460 26,402,700 1,460
15/05/2023 1,405 1,435 1,385 1,415 14,876,300 1,415
12/05/2023 1,325 1,405 1,320 1,405 15,376,000 1,405
11/05/2023 1,355 1,355 1,320 1,325 8,585,800 1,325
10/05/2023 1,360 1,370 1,340 1,350 8,983,900 1,350
09/05/2023 1,375 1,380 1,345 1,360 10,566,300 1,360
08/05/2023 1,305 1,390 1,305 1,375 30,558,500 1,375
05/05/2023 1,270 1,320 1,265 1,305 21,753,900 1,305
04/05/2023 1,240 1,265 1,230 1,265 12,186,000 1,265
03/05/2023 1,250 1,250 1,230 1,240 9,950,100 1,240
02/05/2023 1,250 1,250 1,240 1,245 9,327,100 1,245
28/04/2023 1,260 1,265 1,230 1,240 15,578,900 1,240
27/04/2023 1,195 1,255 1,195 1,255 34,863,500 1,255
26/04/2023 1,240 1,260 1,240 1,240 6,537,600 1,240
18/04/2023 1,315 1,335 1,300 1,330 26,278,500 1,330
17/04/2023 1,300 1,310 1,300 1,305 18,383,100 1,305
14/04/2023 1,310 1,310 1,300 1,300 15,318,800 1,300
13/04/2023 1,315 1,315 1,300 1,305 11,659,100 1,305
12/04/2023 1,320 1,320 1,305 1,310 18,799,900 1,310
11/04/2023 1,295 1,320 1,295 1,305 11,446,600 1,305
10/04/2023 1,300 1,320 1,290 1,295 16,919,500 1,295
06/04/2023 1,290 1,300 1,290 1,300 3,321,400 1,300
05/04/2023 1,295 1,310 1,280 1,290 9,244,800 1,290
04/04/2023 1,300 1,315 1,290 1,295 10,970,500 1,295
03/04/2023 1,270 1,305 1,270 1,300 10,964,400 1,300
31/03/2023 1,275 1,280 1,265 1,270 3,324,400 1,270
30/03/2023 1,270 1,280 1,255 1,275 7,609,900 1,275
29/03/2023 1,255 1,265 1,250 1,260 9,604,100 1,260
28/03/2023 1,250 1,280 1,250 1,255 9,688,200 1,255
27/03/2023 1,225 1,265 1,225 1,260 14,008,300 1,260
24/03/2023 1,200 1,240 1,200 1,225 9,585,900 1,225
21/03/2023 1,205 1,215 1,200 1,200 7,059,400 1,200
20/03/2023 1,205 1,220 1,205 1,205 5,698,500 1,205
17/03/2023 1,185 1,220 1,185 1,205 7,073,100 1,205
16/03/2023 1,210 1,210 1,180 1,185 9,344,700 1,185
15/03/2023 1,220 1,230 1,205 1,210 7,304,200 1,210
14/03/2023 1,230 1,230 1,215 1,220 7,979,600 1,220
13/03/2023 1,215 1,230 1,215 1,230 4,435,900 1,230
10/03/2023 1,230 1,235 1,215 1,220 3,819,300 1,220
09/03/2023 1,220 1,235 1,220 1,230 1,916,100 1,230
08/03/2023 1,210 1,220 1,210 1,220 2,208,900 1,220
07/03/2023 1,220 1,230 1,215 1,215 5,579,000 1,215
06/03/2023 1,230 1,240 1,220 1,220 3,660,300 1,220
03/03/2023 1,240 1,240 1,230 1,230 2,007,000 1,230
02/03/2023 1,235 1,240 1,230 1,240 1,486,200 1,240
01/03/2023 1,235 1,250 1,230 1,235 4,839,800 1,235
28/02/2023 1,240 1,245 1,220 1,240 9,630,500 1,240
27/02/2023 1,250 1,255 1,240 1,240 3,830,100 1,240
24/02/2023 1,245 1,250 1,240 1,245 3,262,800 1,245
23/02/2023 1,235 1,250 1,230 1,245 3,238,700 1,245


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