Historical Price

Filter Dates :

From

/

/

To

/

/

Historical price from

Mar 24, 2022

to

Jun 29, 2022

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(16/06/2022 - 29/06/2022)
515 575 505 555 586,578,200555
Previous 2 weeks
(02/06/2022 - 15/06/2022)
550 585 505 510 551,110,800510
Previous 4 weeks
(22/04/2022 - 31/05/2022)
545 560 482 560 618,802,700560
Daily Historical Data
29/06/2022 565 575 550 555 32,777,700555
28/06/2022 555 575 535 565 85,606,500565
27/06/2022 565 570 545 555 45,695,800555
24/06/2022 545 565 545 560 68,415,600560
23/06/2022 515 545 515 545 56,670,000545
22/06/2022 515 535 510 515 18,961,200515
21/06/2022 520 525 515 515 10,866,900515
20/06/2022 530 540 510 515 28,976,500515
17/06/2022 520 525 505 525 205,857,500525
16/06/2022 515 530 515 520 32,750,500520
15/06/2022 520 530 505 510 29,813,000510
14/06/2022 515 530 505 515 47,822,100515
13/06/2022 545 550 515 515 88,286,700515
10/06/2022 560 565 550 550 24,282,400550
09/06/2022 570 580 560 565 49,942,300565
08/06/2022 555 585 555 565 89,876,600565
07/06/2022 575 575 555 555 54,917,200555
06/06/2022 565 575 555 570 48,268,800570
03/06/2022 545 570 545 565 45,801,400565
02/06/2022 550 575 545 545 72,100,300545
31/05/2022 545 560 535 560 64,149,800560
30/05/2022 530 550 525 545 67,962,100545
27/05/2022 520 530 515 520 30,852,300520
25/05/2022 525 535 505 510 38,113,200510
24/05/2022 490 525 490 515 64,797,100515
23/05/2022 488 492 486 490 14,806,900490
20/05/2022 490 494 486 488 19,498,300488
19/05/2022 490 490 482 486 18,178,000486
18/05/2022 492 498 492 494 8,437,200494
17/05/2022 492 498 492 492 13,357,400492
13/05/2022 494 498 482 492 33,430,000492
12/05/2022 500 505 490 492 30,926,500492
11/05/2022 505 515 500 500 22,436,500500
10/05/2022 510 510 494 505 34,726,600505
09/05/2022 525 530 505 515 32,523,900515
28/04/2022 525 535 520 530 20,588,700530
27/04/2022 525 530 520 520 25,481,600520
26/04/2022 530 535 520 525 23,668,000525
25/04/2022 530 530 520 530 25,032,100530
22/04/2022 545 550 530 530 29,836,500530
21/04/2022 535 560 530 545 91,402,900545
20/04/2022 535 540 525 530 22,724,600530
19/04/2022 535 540 520 530 20,438,200530
18/04/2022 540 540 530 535 17,872,000535
14/04/2022 535 540 520 535 34,015,800535
13/04/2022 535 540 525 530 18,395,300530
12/04/2022 520 535 520 530 25,672,200530
11/04/2022 545 545 515 520 46,212,800520
08/04/2022 535 545 530 545 28,163,900545
07/04/2022 545 545 535 535 18,894,600535
06/04/2022 550 555 535 545 27,712,100545
05/04/2022 555 560 545 550 28,705,400550
04/04/2022 560 560 545 550 25,100,900550
01/04/2022 550 555 550 555 12,215,600555
31/03/2022 555 560 550 550 18,266,100550
30/03/2022 565 575 555 555 30,560,700555
29/03/2022 555 575 555 560 34,202,700560
28/03/2022 555 560 550 555 19,480,400555
25/03/2022 575 580 550 550 44,342,100550
24/03/2022 555 580 550 570 74,412,600570

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