Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Apr 30, 2021 to Jul 30, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/07/2021 to 30/07/2021)		 895 1,020 890 955 80,509,300 955
Previous 2 weeks
(02/07/2021 to 15/07/2021)		 895 975 880 890 22,781,000 890
Previous 4 weeks
(04/06/2021 to 01/07/2021)		 985 995 865 890 76,192,100 890
Daily Historical Data
30/07/2021 955 985 945 955 11,569,600 955
29/07/2021 945 960 945 945 2,615,700 945
28/07/2021 960 965 945 945 3,002,000 945
27/07/2021 955 975 935 960 11,879,000 960
26/07/2021 970 985 955 955 3,539,500 955
23/07/2021 970 985 955 970 4,348,700 970
22/07/2021 975 990 965 970 7,208,400 970
21/07/2021 950 1,020 950 970 23,548,200 970
19/07/2021 905 985 900 950 12,310,000 950
16/07/2021 895 900 890 895 488,200 895
15/07/2021 890 900 880 890 1,216,200 890
14/07/2021 905 910 890 890 934,400 890
13/07/2021 920 935 900 905 2,275,600 905
12/07/2021 925 925 900 920 1,316,500 920
09/07/2021 935 940 910 915 2,547,500 915
08/07/2021 895 975 890 935 8,113,400 935
07/07/2021 890 895 885 895 988,500 895
06/07/2021 895 905 880 890 2,796,900 890
05/07/2021 910 920 900 905 779,400 905
02/07/2021 895 915 880 910 1,812,600 910
01/07/2021 880 905 865 890 5,353,800 890
30/06/2021 880 885 865 880 9,605,300 880
29/06/2021 885 900 880 880 2,679,500 880
28/06/2021 900 905 885 885 3,194,400 885
25/06/2021 905 925 895 900 5,906,700 900
24/06/2021 910 925 905 905 2,053,000 905
23/06/2021 925 930 910 910 1,957,200 910
22/06/2021 920 930 915 925 891,100 925
21/06/2021 910 915 900 915 4,134,800 915
18/06/2021 925 935 905 915 3,920,700 915
17/06/2021 930 935 920 925 1,811,500 925
16/06/2021 935 950 925 930 2,294,200 930
15/06/2021 945 950 930 935 3,876,900 935
14/06/2021 960 960 945 945 3,001,600 945
11/06/2021 960 965 950 955 2,574,100 955
10/06/2021 955 975 940 960 3,365,200 960
09/06/2021 940 960 940 945 2,654,700 945
08/06/2021 965 975 940 940 11,848,500 940
07/06/2021 970 985 965 970 1,178,600 970
04/06/2021 985 995 970 970 3,890,300 970
03/06/2021 995 995 975 985 2,359,900 985
02/06/2021 975 995 975 990 3,059,500 990
31/05/2021 970 980 965 975 1,365,700 975
28/05/2021 965 985 965 970 742,600 970
27/05/2021 975 980 960 965 1,651,300 965
25/05/2021 975 985 965 965 1,953,400 965
24/05/2021 965 985 965 975 1,178,600 975
21/05/2021 960 995 960 965 1,653,600 965
20/05/2021 965 975 960 960 3,397,300 960
19/05/2021 970 975 965 965 1,362,900 965
18/05/2021 975 975 965 970 1,470,300 970
17/05/2021 990 995 970 975 2,993,900 975
11/05/2021 1,000 1,000 985 990 1,945,500 990
10/05/2021 995 1,000 990 995 1,354,600 995
07/05/2021 1,000 1,000 990 990 1,553,200 990
06/05/2021 990 1,000 990 1,000 1,458,500 1,000
05/05/2021 995 1,000 985 990 4,375,800 990
04/05/2021 995 1,000 990 995 2,979,300 995
03/05/2021 1,005 1,010 995 995 3,706,500 995
30/04/2021 1,020 1,025 1,005 1,005 4,416,200 1,005


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