Filter Dates :

From

/

/

To

/

/

Historical price from

Oct 20, 2020

to

Jan 21, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(08/01/2021 - 21/01/2021)
1,690 2,080 1,640 1,825 3,006,480,7001,825
Previous 2 weeks
(21/12/2020 - 07/01/2021)
1,550 1,695 1,320 1,665 3,295,782,2001,665
Previous 4 weeks
(20/11/2020 - 18/12/2020)
1,055 1,570 1,015 1,500 3,585,919,5001,500
Daily Historical Data
21/01/2021 1,910 1,930 1,815 1,825 325,133,8001,825
20/01/2021 1,700 1,810 1,685 1,770 223,250,4001,770
19/01/2021 1,920 1,960 1,790 1,905 474,246,3001,905
18/01/2021 1,960 2,080 1,930 1,985 573,223,2001,985
15/01/2021 1,705 1,840 1,675 1,805 594,628,8001,805
14/01/2021 1,715 1,745 1,670 1,705 105,115,6001,705
13/01/2021 1,665 1,745 1,665 1,720 249,317,2001,720
12/01/2021 1,675 1,690 1,640 1,650 75,430,0001,650
11/01/2021 1,650 1,710 1,650 1,660 127,933,2001,660
08/01/2021 1,690 1,730 1,665 1,665 258,202,2001,665
07/01/2021 1,655 1,695 1,630 1,665 373,711,0001,665
06/01/2021 1,520 1,665 1,505 1,660 834,909,5001,660
05/01/2021 1,500 1,530 1,475 1,505 205,254,7001,505
04/01/2021 1,470 1,510 1,405 1,500 156,206,2001,500
30/12/2020 1,490 1,555 1,440 1,440 318,776,0001,440
29/12/2020 1,420 1,535 1,415 1,485 513,517,3001,485
28/12/2020 1,420 1,445 1,370 1,400 146,693,5001,400
23/12/2020 1,435 1,460 1,320 1,395 259,567,2001,395
22/12/2020 1,490 1,510 1,405 1,415 228,597,6001,415
21/12/2020 1,550 1,600 1,505 1,510 258,549,2001,510
18/12/2020 1,460 1,570 1,440 1,500 421,400,3001,500
17/12/2020 1,225 1,475 1,225 1,455 711,017,5001,455
16/12/2020 1,190 1,250 1,185 1,210 161,664,0001,210
15/12/2020 1,200 1,215 1,170 1,190 71,065,6001,190
14/12/2020 1,160 1,220 1,160 1,200 136,358,5001,200
11/12/2020 1,165 1,175 1,145 1,160 57,080,0001,160
10/12/2020 1,180 1,200 1,145 1,155 88,770,4001,155
08/12/2020 1,200 1,215 1,170 1,180 85,849,8001,180
07/12/2020 1,195 1,210 1,185 1,200 107,062,0001,200
04/12/2020 1,170 1,200 1,140 1,165 95,984,7001,165
03/12/2020 1,140 1,240 1,130 1,165 285,550,4001,165
02/12/2020 1,080 1,140 1,055 1,135 150,041,6001,135
01/12/2020 1,065 1,095 1,015 1,070 112,682,0001,070
30/11/2020 1,120 1,150 1,035 1,040 213,213,2001,040
27/11/2020 1,070 1,115 1,055 1,110 157,229,4001,110
26/11/2020 1,045 1,070 1,030 1,055 69,803,0001,055
25/11/2020 1,090 1,110 1,035 1,045 172,017,4001,045
24/11/2020 1,115 1,125 1,070 1,085 237,320,5001,085
23/11/2020 1,025 1,095 1,020 1,095 129,644,5001,095
20/11/2020 1,055 1,070 1,020 1,025 122,164,7001,025
19/11/2020 1,025 1,070 1,015 1,060 125,913,3001,060
18/11/2020 1,005 1,040 990 1,025 127,426,4001,025
17/11/2020 1,030 1,080 1,005 1,005 252,253,8001,005
16/11/2020 950 1,020 950 1,020 304,716,1001,020
13/11/2020 905 945 895 940 153,385,800940
12/11/2020 950 950 910 915 141,324,200915
11/11/2020 890 970 860 930 403,422,000930
10/11/2020 820 885 795 880 414,122,000880
09/11/2020 760 795 755 790 221,013,900790
06/11/2020 755 760 745 750 83,860,900750
05/11/2020 755 765 745 750 105,164,600750
04/11/2020 765 785 735 735 116,209,400735
03/11/2020 730 760 725 755 108,260,500755
02/11/2020 725 740 710 720 45,188,300720
27/10/2020 750 750 735 740 40,292,600740
26/10/2020 760 775 750 755 86,153,100755
23/10/2020 775 780 735 750 103,385,800750
22/10/2020 780 815 750 765 266,578,500765
21/10/2020 725 785 715 770 220,091,900770
20/10/2020 730 730 700 715 45,591,700715

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