Historical Price

Filter Dates :

From

/

/

To

/

/

Historical price from

Apr 30, 2021

to

Jul 30, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(16/07/2021 - 30/07/2021)
860 1,025 850 875 415,939,600875
Previous 2 weeks
(02/07/2021 - 15/07/2021)
920 925 830 860 197,756,300860
Previous 4 weeks
(04/06/2021 - 01/07/2021)
1,085 1,140 800 900 558,399,000900
Daily Historical Data
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
21/07/2021 855 995 855 980 152,150,900980
19/07/2021 870 875 850 855 9,231,000855
16/07/2021 860 875 860 865 12,274,100865
15/07/2021 870 875 855 860 19,378,800860
14/07/2021 855 885 835 850 28,495,400850
13/07/2021 870 885 845 845 16,914,500845
12/07/2021 865 885 860 870 23,648,700870
09/07/2021 850 870 845 865 19,866,700865
08/07/2021 870 885 850 850 11,624,800850
07/07/2021 860 890 845 870 20,512,000870
06/07/2021 835 860 830 855 16,354,900855
05/07/2021 910 910 835 845 23,958,000845
02/07/2021 920 925 885 890 17,002,500890
01/07/2021 880 915 870 900 26,335,300900
30/06/2021 860 885 845 880 25,962,900880
29/06/2021 840 910 800 860 56,032,100860
28/06/2021 900 900 840 840 52,254,500840
25/06/2021 940 940 900 900 39,925,500900
24/06/2021 965 965 935 935 19,617,700935
23/06/2021 980 1,000 965 965 26,636,100965
22/06/2021 970 985 945 980 37,605,700980
21/06/2021 950 970 930 955 29,446,600955
18/06/2021 990 990 950 980 36,045,800980
17/06/2021 1,000 1,010 980 990 17,480,400990
16/06/2021 1,015 1,020 995 1,005 17,822,2001,005
15/06/2021 1,060 1,070 1,005 1,020 27,627,4001,020
14/06/2021 1,085 1,100 1,050 1,060 11,581,7001,060
11/06/2021 1,050 1,090 1,045 1,085 21,396,7001,085
10/06/2021 1,060 1,075 1,040 1,050 15,868,9001,050
09/06/2021 1,055 1,080 1,040 1,055 9,638,9001,055
08/06/2021 1,105 1,120 1,065 1,065 16,968,4001,065
07/06/2021 1,080 1,140 1,080 1,105 40,859,6001,105
04/06/2021 1,085 1,130 1,075 1,080 29,292,6001,080
03/06/2021 1,090 1,100 1,065 1,085 14,144,4001,085
02/06/2021 1,040 1,090 1,040 1,090 34,230,6001,090
31/05/2021 1,035 1,050 1,015 1,035 11,823,6001,035
28/05/2021 1,035 1,045 1,015 1,025 14,592,9001,025
27/05/2021 1,095 1,095 1,030 1,035 21,355,7001,035
25/05/2021 1,000 1,070 990 1,060 64,014,8001,060
24/05/2021 945 1,000 945 990 41,781,200990
21/05/2021 995 1,000 930 945 40,178,300945
20/05/2021 1,000 1,020 985 990 25,817,100990
19/05/2021 1,015 1,020 990 1,000 15,700,0001,000
18/05/2021 1,015 1,030 990 1,015 22,126,1001,015
17/05/2021 1,080 1,090 1,005 1,005 40,098,7001,005
11/05/2021 1,100 1,100 1,075 1,080 16,674,2001,080
10/05/2021 1,075 1,120 1,070 1,105 29,119,6001,105
07/05/2021 1,085 1,100 1,060 1,070 17,309,7001,070
06/05/2021 1,075 1,110 1,075 1,085 28,002,4001,085
05/05/2021 1,095 1,105 1,075 1,075 20,287,8001,075
04/05/2021 1,085 1,100 1,035 1,095 79,236,3001,095
03/05/2021 1,115 1,120 1,070 1,085 47,368,9001,085
30/04/2021 1,135 1,140 1,110 1,110 40,385,2001,110

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