Historical Price

Filter Dates :

From

/

/

To

/

/

Historical price from

Jul 22, 2021

to

Oct 15, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(04/10/2021 - 15/10/2021)
965 1,065 950 1,035 931,934,0001,035
Previous 2 weeks
(20/09/2021 - 01/10/2021)
830 975 775 950 802,905,700950
Previous 4 weeks
(23/08/2021 - 17/09/2021)
740 920 730 835 678,933,400835
Daily Historical Data
15/10/2021 1,040 1,060 1,015 1,035 48,169,3001,035
14/10/2021 1,005 1,065 1,005 1,040 102,664,2001,040
13/10/2021 1,020 1,025 995 1,005 51,001,7001,005
12/10/2021 975 1,040 970 1,010 132,449,6001,010
11/10/2021 1,000 1,025 970 975 36,975,300975
08/10/2021 995 1,025 990 1,000 49,702,9001,000
07/10/2021 1,010 1,040 990 990 97,968,500990
06/10/2021 980 1,020 965 1,005 135,377,0001,005
05/10/2021 970 1,010 950 960 121,210,400960
04/10/2021 965 995 950 960 156,415,100960
01/10/2021 835 975 825 950 375,723,400950
30/09/2021 830 840 815 835 66,238,300835
29/09/2021 830 865 815 825 81,656,200825
28/09/2021 845 850 830 835 20,600,100835
27/09/2021 835 850 825 845 35,028,600845
24/09/2021 855 855 815 825 48,565,600825
23/09/2021 845 875 830 845 78,738,900845
22/09/2021 835 845 825 830 15,922,000830
21/09/2021 810 840 775 835 36,956,100835
20/09/2021 830 845 800 805 43,476,500805
17/09/2021 845 880 825 835 66,174,800835
16/09/2021 875 885 845 845 32,306,400845
15/09/2021 830 875 820 875 42,067,800875
14/09/2021 850 865 815 830 45,677,600830
13/09/2021 860 865 830 835 19,171,500835
10/09/2021 885 885 845 855 18,799,300855
09/09/2021 885 905 830 850 36,119,900850
08/09/2021 890 915 875 885 38,759,200885
07/09/2021 900 920 860 890 65,776,200890
06/09/2021 820 895 810 890 90,537,700890
03/09/2021 800 815 785 810 13,135,300810
02/09/2021 825 835 785 795 23,807,700795
01/09/2021 835 845 820 825 11,842,400825
31/08/2021 830 845 810 835 15,749,700835
30/08/2021 790 835 780 830 46,050,400830
27/08/2021 780 795 770 775 9,719,400775
26/08/2021 800 800 775 780 9,015,700780
25/08/2021 780 810 775 790 32,170,600790
24/08/2021 785 795 765 770 22,351,300770
23/08/2021 740 780 730 775 39,700,500775
20/08/2021 730 740 715 730 17,988,800730
19/08/2021 765 775 720 730 39,301,200730
18/08/2021 815 815 755 765 51,803,600765
16/08/2021 870 880 805 805 71,628,600805
13/08/2021 895 910 865 865 14,869,200865
12/08/2021 865 890 850 885 15,564,500885
10/08/2021 850 865 835 850 13,018,700850
09/08/2021 875 890 850 850 16,108,900850
06/08/2021 895 900 875 880 10,418,600880
05/08/2021 900 910 870 890 20,187,400890
04/08/2021 910 915 860 885 32,550,900885
03/08/2021 910 925 895 905 16,286,900905
02/08/2021 880 920 840 905 37,377,000905
30/07/2021 890 895 875 875 16,305,000875
29/07/2021 925 925 880 890 36,317,700890
28/07/2021 970 980 905 905 49,834,200905
27/07/2021 965 995 955 970 21,981,600970
26/07/2021 1,010 1,010 955 960 19,351,600960
23/07/2021 975 995 955 985 24,751,500985
22/07/2021 985 1,025 965 970 73,742,000970

Note:
- 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