Historical Price

Filter Dates :

From

/

/

To

/

/

Historical price from

Sep 07, 2022

to

Nov 29, 2022

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(16/11/2022 - 29/11/2022)
474 480 440 440 132,091,000440
Previous 2 weeks
(02/11/2022 - 15/11/2022)
474 484 450 470 105,361,700470
Previous 4 weeks
(05/10/2022 - 01/11/2022)
500 520 454 472 445,304,600472
Daily Historical Data
29/11/2022 446 450 440 440 22,153,000440
28/11/2022 460 462 446 448 18,204,000448
25/11/2022 464 464 456 458 7,324,700458
24/11/2022 462 468 458 458 17,251,600458
23/11/2022 464 468 460 462 8,647,700462
22/11/2022 470 472 462 464 16,641,800464
21/11/2022 468 470 464 470 6,986,900470
18/11/2022 474 474 466 466 11,680,500466
17/11/2022 466 480 466 470 17,902,200470
16/11/2022 474 474 468 468 5,298,600468
15/11/2022 466 474 450 470 9,324,900470
14/11/2022 474 474 468 470 6,624,300470
11/11/2022 472 474 470 474 4,700,400474
10/11/2022 476 476 466 468 8,975,100468
09/11/2022 470 480 470 474 8,527,500474
08/11/2022 478 484 474 474 16,907,500474
07/11/2022 466 480 464 478 14,486,400478
04/11/2022 470 470 464 464 11,002,300464
03/11/2022 470 472 466 470 6,813,200470
02/11/2022 474 478 470 470 18,000,100470
01/11/2022 480 486 472 472 22,952,300472
31/10/2022 476 484 470 480 22,895,600480
28/10/2022 480 480 464 468 18,480,700468
27/10/2022 484 484 474 476 16,033,100476
26/10/2022 468 484 464 480 36,330,100480
25/10/2022 470 472 462 464 28,323,000464
24/10/2022 462 470 460 464 16,568,900464
21/10/2022 466 466 458 462 10,583,900462
20/10/2022 462 466 458 458 30,598,300458
19/10/2022 460 470 454 460 20,585,600460
18/10/2022 488 490 460 460 57,112,600460
17/10/2022 496 496 482 486 23,490,800486
14/10/2022 500 505 494 496 12,782,800496
13/10/2022 498 500 494 498 10,461,600498
12/10/2022 505 510 494 498 16,776,100498
11/10/2022 498 510 496 505 21,377,500505
10/10/2022 505 505 496 498 14,120,600498
07/10/2022 510 515 498 505 17,161,000505
06/10/2022 505 520 500 510 26,964,900510
05/10/2022 500 515 500 505 21,705,200505
04/10/2022 500 510 498 498 12,143,600498
03/10/2022 505 510 496 498 23,530,400498
30/09/2022 510 510 492 505 22,489,100505
29/09/2022 510 520 500 510 19,391,000510
28/09/2022 515 520 510 510 12,292,000510
27/09/2022 520 525 510 515 18,243,400515
26/09/2022 525 525 505 515 28,754,000515
23/09/2022 535 535 525 525 16,528,900525
22/09/2022 510 535 510 530 41,737,000530
21/09/2022 565 570 530 535 113,581,600535
20/09/2022 575 585 560 565 25,066,400565
19/09/2022 580 590 565 575 63,422,200575
16/09/2022 565 585 555 580 57,933,900580
15/09/2022 565 590 565 565 64,132,000565
14/09/2022 570 585 555 565 74,595,900565
13/09/2022 545 575 540 575 67,902,800575
12/09/2022 540 550 535 545 11,443,600545
09/09/2022 545 550 535 540 19,667,400540
08/09/2022 545 550 535 545 22,318,700545
07/09/2022 550 565 535 540 31,005,500540

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