Filter Dates :

From

/

/

To

/

/

Historical price from

Jan 25, 2021

to

Apr 21, 2021

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(08/04/2021 - 21/04/2021)
1,040 1,115 935 1,065 588,106,9001,065
Previous 2 weeks
(24/03/2021 - 07/04/2021)
1,400 1,425 985 1,040 1,203,138,4001,040
Previous 4 weeks
(23/02/2021 - 23/03/2021)
1,500 1,545 1,380 1,390 1,451,825,5001,390
Daily Historical Data
21/04/2021 1,060 1,080 1,035 1,065 26,142,9001,065
20/04/2021 1,080 1,085 1,050 1,060 34,441,2001,060
19/04/2021 1,020 1,090 1,020 1,080 88,913,1001,080
16/04/2021 1,030 1,045 1,015 1,015 27,119,5001,015
15/04/2021 1,035 1,065 1,020 1,020 43,199,3001,020
14/04/2021 1,025 1,040 1,005 1,030 70,490,7001,030
13/04/2021 985 1,010 935 1,005 65,317,5001,005
12/04/2021 1,045 1,065 985 985 79,846,100985
09/04/2021 1,060 1,115 1,040 1,050 98,491,8001,050
08/04/2021 1,040 1,060 1,005 1,055 54,144,8001,055
07/04/2021 1,100 1,100 1,030 1,040 89,503,8001,040
06/04/2021 1,055 1,105 985 1,100 230,999,4001,100
05/04/2021 1,130 1,135 1,055 1,055 87,395,1001,055
01/04/2021 1,160 1,180 1,120 1,130 53,443,2001,130
31/03/2021 1,140 1,200 1,115 1,155 163,615,9001,155
30/03/2021 1,240 1,260 1,175 1,175 195,569,8001,175
29/03/2021 1,350 1,355 1,260 1,260 156,833,1001,260
26/03/2021 1,360 1,370 1,330 1,350 85,019,8001,350
25/03/2021 1,370 1,390 1,320 1,355 62,065,0001,355
24/03/2021 1,400 1,425 1,360 1,370 78,693,3001,370
23/03/2021 1,410 1,420 1,385 1,390 45,342,9001,390
22/03/2021 1,430 1,450 1,405 1,405 32,779,0001,405
19/03/2021 1,460 1,460 1,415 1,425 47,298,9001,425
18/03/2021 1,475 1,500 1,450 1,455 57,313,4001,455
17/03/2021 1,440 1,490 1,430 1,460 151,803,2001,460
16/03/2021 1,440 1,460 1,405 1,415 48,156,0001,415
15/03/2021 1,415 1,455 1,415 1,435 44,067,3001,435
12/03/2021 1,400 1,440 1,390 1,415 51,070,8001,415
10/03/2021 1,425 1,445 1,380 1,390 57,271,3001,390
09/03/2021 1,430 1,470 1,400 1,415 77,115,7001,415
08/03/2021 1,410 1,450 1,400 1,410 43,503,0001,410
05/03/2021 1,440 1,455 1,385 1,405 100,836,8001,405
04/03/2021 1,450 1,470 1,415 1,430 59,014,6001,430
03/03/2021 1,490 1,500 1,450 1,455 56,325,4001,455
02/03/2021 1,530 1,545 1,485 1,490 82,092,1001,490
01/03/2021 1,440 1,525 1,430 1,520 151,890,7001,520
26/02/2021 1,465 1,475 1,405 1,425 128,543,6001,425
25/02/2021 1,480 1,525 1,475 1,485 88,468,4001,485
24/02/2021 1,485 1,500 1,450 1,465 54,699,2001,465
23/02/2021 1,500 1,515 1,475 1,480 74,233,2001,480
22/02/2021 1,480 1,535 1,475 1,495 94,728,0001,495
19/02/2021 1,490 1,500 1,455 1,480 84,197,7001,480
18/02/2021 1,520 1,545 1,470 1,490 99,867,4001,490
17/02/2021 1,620 1,625 1,510 1,515 181,615,8001,515
16/02/2021 1,625 1,660 1,590 1,605 228,998,2001,605
15/02/2021 1,570 1,645 1,550 1,610 222,383,6001,610
11/02/2021 1,580 1,590 1,545 1,555 110,420,7001,555
10/02/2021 1,530 1,590 1,485 1,580 183,454,5001,580
09/02/2021 1,595 1,630 1,500 1,520 280,021,5001,520
08/02/2021 1,440 1,600 1,440 1,595 333,219,6001,595
05/02/2021 1,410 1,460 1,405 1,440 85,456,0001,440
04/02/2021 1,420 1,465 1,395 1,405 126,792,6001,405
03/02/2021 1,400 1,490 1,390 1,415 167,359,1001,415
02/02/2021 1,530 1,560 1,400 1,400 299,819,4001,400
01/02/2021 1,415 1,530 1,320 1,500 482,304,2001,500
29/01/2021 1,520 1,550 1,415 1,415 335,163,8001,415
28/01/2021 1,640 1,640 1,520 1,520 301,152,4001,520
27/01/2021 1,490 1,630 1,375 1,630 728,194,6001,630
26/01/2021 1,585 1,620 1,475 1,475 244,351,5001,475
25/01/2021 1,660 1,685 1,585 1,585 333,631,0001,585

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