Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Jul 14, 2022 to Oct 06, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/09/2022 to 06/10/2022)
1,120 1,125 1,050 1,085 42,178,300 1,085
Previous 2 weeks
(09/09/2022 to 22/09/2022)
1,130 1,145 1,100 1,120 59,850,900 1,120
Previous 4 weeks
(11/08/2022 to 08/09/2022)
1,100 1,165 1,090 1,130 145,431,800 1,130
Daily Historical Data
06/10/2022 1,090 1,090 1,080 1,085 1,063,700 1,085
05/10/2022 1,080 1,095 1,080 1,085 1,971,100 1,085
04/10/2022 1,070 1,090 1,070 1,075 3,978,200 1,075
03/10/2022 1,070 1,075 1,060 1,065 1,740,000 1,065
30/09/2022 1,050 1,070 1,050 1,070 8,627,000 1,070
29/09/2022 1,090 1,090 1,070 1,070 6,368,300 1,070
28/09/2022 1,100 1,100 1,080 1,090 4,495,200 1,090
27/09/2022 1,115 1,115 1,090 1,100 8,615,000 1,100
26/09/2022 1,110 1,120 1,105 1,115 3,618,200 1,115
23/09/2022 1,120 1,125 1,110 1,115 1,701,600 1,115
22/09/2022 1,105 1,125 1,100 1,120 5,696,200 1,120
21/09/2022 1,120 1,120 1,105 1,105 6,010,500 1,105
20/09/2022 1,125 1,125 1,110 1,120 7,219,600 1,120
19/09/2022 1,120 1,130 1,110 1,125 6,253,200 1,125
16/09/2022 1,145 1,145 1,120 1,120 7,177,500 1,120
15/09/2022 1,130 1,135 1,125 1,130 6,427,400 1,130
14/09/2022 1,115 1,130 1,115 1,130 7,836,200 1,130
13/09/2022 1,130 1,140 1,125 1,130 5,352,700 1,130
12/09/2022 1,140 1,140 1,125 1,135 6,102,800 1,135
09/09/2022 1,130 1,140 1,125 1,140 1,774,800 1,140
08/09/2022 1,140 1,140 1,125 1,130 2,039,300 1,130
07/09/2022 1,155 1,155 1,120 1,130 6,193,700 1,130
06/09/2022 1,130 1,155 1,130 1,150 8,351,900 1,150
05/09/2022 1,115 1,135 1,115 1,130 4,635,400 1,130
02/09/2022 1,125 1,130 1,115 1,125 7,214,800 1,125
01/09/2022 1,135 1,135 1,120 1,125 3,505,800 1,125
31/08/2022 1,140 1,140 1,125 1,135 1,907,900 1,135
30/08/2022 1,140 1,140 1,125 1,135 3,215,300 1,135
29/08/2022 1,130 1,140 1,105 1,140 6,456,800 1,140
26/08/2022 1,140 1,145 1,130 1,140 3,448,100 1,140
25/08/2022 1,155 1,165 1,130 1,140 7,311,000 1,140
24/08/2022 1,125 1,165 1,115 1,150 26,898,800 1,150
23/08/2022 1,110 1,125 1,100 1,115 5,031,100 1,115
22/08/2022 1,115 1,115 1,090 1,110 7,764,900 1,110
19/08/2022 1,125 1,130 1,115 1,115 7,423,000 1,115
18/08/2022 1,120 1,130 1,105 1,125 8,355,400 1,125
16/08/2022 1,125 1,135 1,120 1,125 6,042,200 1,125
15/08/2022 1,110 1,140 1,105 1,125 18,404,300 1,125
12/08/2022 1,110 1,115 1,100 1,110 6,973,800 1,110
11/08/2022 1,100 1,110 1,090 1,110 4,258,300 1,110
10/08/2022 1,100 1,100 1,075 1,090 6,795,100 1,090
09/08/2022 1,105 1,115 1,095 1,095 8,076,500 1,095
08/08/2022 1,090 1,120 1,085 1,105 15,665,900 1,105
05/08/2022 1,055 1,095 1,055 1,085 14,186,500 1,085
04/08/2022 1,055 1,065 1,050 1,055 9,247,100 1,055
03/08/2022 1,040 1,055 1,040 1,050 3,979,600 1,050
02/08/2022 1,040 1,050 1,035 1,040 6,727,600 1,040
01/08/2022 1,050 1,060 1,040 1,040 10,136,400 1,040
29/07/2022 1,035 1,060 1,035 1,045 12,277,800 1,045
28/07/2022 1,040 1,050 1,025 1,035 9,305,000 1,035
27/07/2022 1,010 1,030 1,005 1,020 8,698,800 1,020
26/07/2022 1,005 1,015 1,000 1,000 3,678,200 1,000
25/07/2022 1,005 1,015 1,000 1,000 3,324,500 1,000
22/07/2022 1,000 1,005 995 1,005 2,074,600 1,005
21/07/2022 1,005 1,010 990 1,000 7,439,700 1,000
20/07/2022 1,000 1,015 1,000 1,005 8,497,700 1,005
19/07/2022 995 1,005 995 1,000 1,731,600 1,000
18/07/2022 995 1,000 990 995 2,226,300 995
15/07/2022 1,000 1,000 990 995 10,351,900 995
14/07/2022 990 1,000 985 995 11,332,200 995


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