Historical Price

Filter Dates :

From

/

/

To

/

/

Historical price from

Nov 03, 2021

to

Jan 26, 2022

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(13/01/2022 - 26/01/2022)
620 660 550 580 1,006,356,100580
Previous 2 weeks
(29/12/2021 - 12/01/2022)
670 680 615 625 766,478,500625
Previous 4 weeks
(01/12/2021 - 28/12/2021)
790 830 650 670 542,756,100670
Daily Historical Data
26/01/2022 570 605 565 580 114,650,200580
25/01/2022 575 575 555 560 37,915,300560
24/01/2022 585 590 570 575 39,947,500575
21/01/2022 580 595 570 585 48,405,200585
20/01/2022 570 590 565 580 48,015,100580
19/01/2022 570 580 560 565 48,696,000565
18/01/2022 550 585 550 570 242,905,800570
17/01/2022 625 625 590 590 178,808,500590
14/01/2022 645 650 625 630 83,511,900630
13/01/2022 620 660 620 645 163,500,600645
12/01/2022 620 675 615 625 290,774,600625
11/01/2022 625 625 615 615 72,464,400615
10/01/2022 625 625 620 620 28,199,000620
07/01/2022 625 625 620 625 44,065,300625
06/01/2022 625 625 620 625 41,106,700625
05/01/2022 630 630 620 625 52,806,300625
04/01/2022 635 635 620 630 75,644,600630
03/01/2022 635 635 625 635 27,677,100635
30/12/2021 645 655 625 635 64,972,000635
29/12/2021 670 680 645 645 68,768,500645
28/12/2021 690 700 670 670 51,745,700670
27/12/2021 730 750 650 685 91,594,300685
24/12/2021 740 785 740 765 76,339,800765
23/12/2021 745 755 740 740 17,366,400740
22/12/2021 750 770 745 745 24,031,900745
21/12/2021 745 755 730 750 33,093,400750
20/12/2021 755 760 735 740 20,897,300740
17/12/2021 785 800 730 755 43,909,400755
16/12/2021 790 805 775 780 13,804,400780
15/12/2021 795 800 775 785 14,074,400785
14/12/2021 800 810 785 790 8,434,300790
13/12/2021 815 815 800 800 11,625,100800
10/12/2021 800 810 795 805 6,971,900805
09/12/2021 810 820 795 800 9,870,900800
08/12/2021 815 830 805 810 19,495,000810
07/12/2021 810 820 805 810 24,273,400810
06/12/2021 785 805 775 805 17,696,200805
03/12/2021 775 785 770 780 8,011,300780
02/12/2021 785 785 755 775 24,999,200775
01/12/2021 790 805 780 780 24,521,800780
30/11/2021 820 825 790 790 39,462,200790
29/11/2021 790 825 775 815 23,975,300815
26/11/2021 830 830 800 800 32,004,100800
25/11/2021 840 840 815 830 23,046,900830
24/11/2021 835 840 825 825 19,116,200825
23/11/2021 835 840 820 830 14,075,600830
22/11/2021 820 860 820 830 55,392,400830
19/11/2021 810 815 805 815 18,322,900815
18/11/2021 825 825 810 815 15,283,600815
17/11/2021 835 840 820 820 42,128,300820
16/11/2021 805 835 800 830 47,271,200830
15/11/2021 840 840 790 805 77,303,900805
12/11/2021 895 900 835 840 176,041,600840
11/11/2021 930 930 890 895 67,458,800895
10/11/2021 920 945 915 925 52,381,600925
09/11/2021 925 935 915 920 21,610,500920
08/11/2021 915 935 910 915 18,362,100915
05/11/2021 940 940 915 925 12,564,200925
04/11/2021 930 955 920 930 42,619,500930
03/11/2021 910 935 900 920 42,115,300920

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