Historical price from Mar 27, 2024 to Jul 08, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/06/2024 to 08/07/2024) |
1,700 | 1,795 | 1,680 | 1,790 | 42,982,700 | 1,790 |
| Previous 2 weeks (07/06/2024 to 24/06/2024) |
1,750 | 1,760 | 1,625 | 1,700 | 77,311,100 | 1,700 |
| Previous 4 weeks (06/05/2024 to 06/06/2024) |
1,850 | 1,910 | 1,700 | 1,740 | 149,399,300 | 1,740 |
| Daily Historical Data | ||||||
| 08/07/2024 | 1,790 | 1,795 | 1,775 | 1,790 | 3,509,900 | 1,790 |
| 05/07/2024 | 1,770 | 1,790 | 1,770 | 1,790 | 3,064,900 | 1,790 |
| 04/07/2024 | 1,760 | 1,785 | 1,755 | 1,770 | 5,652,100 | 1,770 |
| 03/07/2024 | 1,740 | 1,765 | 1,740 | 1,760 | 3,043,400 | 1,760 |
| 02/07/2024 | 1,760 | 1,780 | 1,735 | 1,740 | 4,909,000 | 1,740 |
| 01/07/2024 | 1,760 | 1,790 | 1,755 | 1,760 | 6,762,900 | 1,760 |
| 28/06/2024 | 1,715 | 1,760 | 1,715 | 1,760 | 5,598,200 | 1,760 |
| 27/06/2024 | 1,705 | 1,745 | 1,700 | 1,715 | 6,363,200 | 1,715 |
| 26/06/2024 | 1,705 | 1,710 | 1,695 | 1,705 | 1,723,500 | 1,705 |
| 25/06/2024 | 1,700 | 1,705 | 1,680 | 1,700 | 2,355,600 | 1,700 |
| 24/06/2024 | 1,710 | 1,720 | 1,695 | 1,700 | 4,564,800 | 1,700 |
| 21/06/2024 | 1,665 | 1,715 | 1,665 | 1,710 | 7,677,500 | 1,710 |
| 20/06/2024 | 1,655 | 1,675 | 1,630 | 1,665 | 7,275,200 | 1,665 |
| 19/06/2024 | 1,640 | 1,665 | 1,625 | 1,635 | 5,767,300 | 1,635 |
| 14/06/2024 | 1,660 | 1,680 | 1,635 | 1,645 | 6,064,600 | 1,645 |
| 13/06/2024 | 1,680 | 1,700 | 1,660 | 1,660 | 12,793,200 | 1,660 |
| 12/06/2024 | 1,695 | 1,700 | 1,645 | 1,680 | 11,233,300 | 1,680 |
| 11/06/2024 | 1,720 | 1,730 | 1,690 | 1,690 | 12,097,400 | 1,690 |
| 10/06/2024 | 1,745 | 1,750 | 1,710 | 1,720 | 6,095,500 | 1,720 |
| 07/06/2024 | 1,750 | 1,760 | 1,735 | 1,740 | 3,742,300 | 1,740 |
| 06/06/2024 | 1,730 | 1,745 | 1,720 | 1,740 | 3,388,500 | 1,740 |
| 05/06/2024 | 1,745 | 1,760 | 1,720 | 1,730 | 8,501,600 | 1,730 |
| 04/06/2024 | 1,750 | 1,775 | 1,730 | 1,745 | 6,431,000 | 1,745 |
| 03/06/2024 | 1,725 | 1,760 | 1,700 | 1,750 | 6,070,800 | 1,750 |
| 31/05/2024 | 1,750 | 1,765 | 1,700 | 1,700 | 13,169,900 | 1,700 |
| 30/05/2024 | 1,785 | 1,790 | 1,710 | 1,750 | 11,416,300 | 1,750 |
| 29/05/2024 | 1,840 | 1,840 | 1,770 | 1,780 | 13,168,800 | 1,780 |
| 28/05/2024 | 1,825 | 1,855 | 1,825 | 1,830 | 6,800,700 | 1,830 |
| 27/05/2024 | 1,840 | 1,845 | 1,815 | 1,825 | 7,021,300 | 1,825 |
| 22/05/2024 | 1,825 | 1,850 | 1,825 | 1,840 | 4,348,600 | 1,840 |
| 21/05/2024 | 1,860 | 1,865 | 1,825 | 1,825 | 4,515,400 | 1,825 |
| 20/05/2024 | 1,875 | 1,895 | 1,855 | 1,860 | 4,507,800 | 1,860 |
| 17/05/2024 | 1,895 | 1,900 | 1,865 | 1,875 | 6,303,100 | 1,875 |
| 16/05/2024 | 1,870 | 1,910 | 1,870 | 1,895 | 9,471,800 | 1,895 |
| 15/05/2024 | 1,835 | 1,875 | 1,825 | 1,870 | 7,214,100 | 1,870 |
| 14/05/2024 | 1,845 | 1,855 | 1,830 | 1,840 | 5,267,700 | 1,840 |
| 13/05/2024 | 1,790 | 1,850 | 1,780 | 1,835 | 6,407,100 | 1,835 |
| 08/05/2024 | 1,825 | 1,825 | 1,790 | 1,790 | 9,453,400 | 1,790 |
| 07/05/2024 | 1,800 | 1,825 | 1,800 | 1,825 | 4,568,100 | 1,825 |
| 06/05/2024 | 1,850 | 1,855 | 1,800 | 1,805 | 11,373,300 | 1,805 |
| 03/05/2024 | 1,880 | 1,885 | 1,820 | 1,830 | 8,652,400 | 1,830 |
| 02/05/2024 | 1,915 | 1,920 | 1,840 | 1,875 | 10,262,500 | 1,875 |
| 30/04/2024 | 1,840 | 1,915 | 1,840 | 1,910 | 15,480,700 | 1,910 |
| 29/04/2024 | 1,800 | 1,840 | 1,765 | 1,840 | 10,773,900 | 1,840 |
| 26/04/2024 | 1,880 | 1,880 | 1,800 | 1,800 | 17,901,500 | 1,800 |
| 25/04/2024 | 1,885 | 1,895 | 1,850 | 1,865 | 9,516,800 | 1,865 |
| 24/04/2024 | 1,925 | 1,925 | 1,880 | 1,880 | 9,930,000 | 1,880 |
| 23/04/2024 | 1,875 | 1,920 | 1,870 | 1,905 | 10,771,800 | 1,905 |
| 22/04/2024 | 1,930 | 1,930 | 1,795 | 1,870 | 22,737,300 | 1,870 |
| 19/04/2024 | 2,020 | 2,040 | 1,980 | 1,990 | 28,768,700 | 1,990 |
| 18/04/2024 | 2,040 | 2,060 | 2,010 | 2,020 | 14,124,100 | 2,020 |
| 17/04/2024 | 2,020 | 2,050 | 2,020 | 2,040 | 11,422,200 | 2,040 |
| 16/04/2024 | 2,080 | 2,090 | 2,000 | 2,020 | 23,767,200 | 2,020 |
| 05/04/2024 | 2,120 | 2,130 | 2,090 | 2,100 | 8,314,900 | 2,100 |
| 04/04/2024 | 2,080 | 2,120 | 2,070 | 2,110 | 13,719,000 | 2,110 |
| 03/04/2024 | 2,150 | 2,160 | 2,060 | 2,080 | 18,837,700 | 2,080 |
| 02/04/2024 | 2,120 | 2,160 | 2,110 | 2,140 | 11,116,300 | 2,140 |
| 01/04/2024 | 2,180 | 2,190 | 2,090 | 2,140 | 23,416,000 | 2,140 |
| 28/03/2024 | 2,200 | 2,220 | 2,170 | 2,180 | 13,599,700 | 2,180 |
| 27/03/2024 | 2,150 | 2,210 | 2,140 | 2,200 | 27,632,300 | 2,200 |
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