Historical price from Jul 14, 2022 to Oct 06, 2022
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted 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