Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2023 to Feb 27, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/02/2024 - 27/02/2024)
77 95 75 80 226,414,80080
Previous 2 weeks
(26/01/2024 - 12/02/2024)
80 80 73 77 34,872,80077
Previous 4 weeks
(28/12/2023 - 25/01/2024)
80 84 73 80 108,554,10080
Daily Historical Data
27/02/2024 81 82 79 80 4,086,80080
26/02/2024 82 84 81 82 3,989,40082
23/02/2024 82 83 81 82 3,764,00082
22/02/2024 81 83 80 83 4,638,10083
21/02/2024 82 83 80 81 10,403,70081
20/02/2024 81 85 81 82 7,950,80082
19/02/2024 83 85 81 81 8,393,70081
16/02/2024 89 90 80 83 34,255,20083
15/02/2024 76 95 75 88 147,611,50088
13/02/2024 77 77 75 76 1,321,60076
12/02/2024 77 77 74 77 4,170,10077
07/02/2024 76 77 75 77 3,896,40077
06/02/2024 76 77 75 76 1,938,30076
05/02/2024 76 77 73 76 9,075,90076
02/02/2024 77 77 74 76 3,760,10076
01/02/2024 78 78 75 77 3,287,00077
31/01/2024 77 78 76 78 2,388,10078
30/01/2024 79 79 74 78 2,742,70078
29/01/2024 79 80 77 79 2,295,50079
26/01/2024 80 80 78 79 1,318,70079
25/01/2024 78 81 77 80 2,557,30080
24/01/2024 80 82 76 78 5,991,10078
23/01/2024 81 81 79 80 657,70080
22/01/2024 81 83 80 81 2,048,60081
19/01/2024 80 84 80 81 6,433,60081
18/01/2024 81 83 80 80 5,197,90080
17/01/2024 80 83 80 82 12,617,80082
16/01/2024 81 82 79 80 5,496,70080
15/01/2024 78 82 78 81 4,100,70081
12/01/2024 80 80 78 79 2,477,00079
11/01/2024 80 81 78 80 3,167,20080
10/01/2024 80 81 79 80 1,944,20080
09/01/2024 79 80 78 80 4,076,10080
08/01/2024 78 80 77 79 4,151,10079
05/01/2024 78 79 77 78 4,799,70078
04/01/2024 78 80 73 77 19,411,00077
03/01/2024 80 81 77 78 8,802,60078
02/01/2024 80 81 79 80 4,765,60080
29/12/2023 78 82 78 80 5,519,10080
28/12/2023 80 80 77 78 4,339,10078
27/12/2023 77 81 76 80 8,971,40080
22/12/2023 78 79 76 77 3,183,40077
21/12/2023 77 79 76 78 3,124,20078
20/12/2023 76 78 75 76 7,977,50076
19/12/2023 73 76 72 76 8,775,10076
18/12/2023 84 85 71 73 91,230,00073
15/12/2023 86 89 80 84 31,458,00084
14/12/2023 82 92 82 86 49,838,10086
13/12/2023 84 84 82 82 6,982,60082
12/12/2023 84 84 82 84 3,666,10084
11/12/2023 86 86 82 84 10,619,70084
08/12/2023 86 86 84 85 1,165,60085
07/12/2023 86 86 84 85 3,165,30085
06/12/2023 85 87 84 85 3,819,60085
05/12/2023 88 89 83 85 6,549,40085
04/12/2023 87 90 86 88 14,079,70088
01/12/2023 82 88 82 86 14,492,00086
30/11/2023 90 90 82 85 23,408,60085
29/11/2023 92 92 90 90 3,017,10090
28/11/2023 91 92 90 91 3,411,80091
Note:
a - 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