Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 05, 2024 to Jun 14, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/06/2024 - 14/06/2024)
66 67 50 58 35,147,50058
Previous 2 weeks
(16/05/2024 - 31/05/2024)
68 71 65 66 48,733,70066
Previous 4 weeks
(05/04/2024 - 15/05/2024)
79 80 64 67 102,533,50067
Daily Historical Data
14/06/2024 50 61 50 58 9,274,10058
13/06/2024 63 64 59 60 7,613,00060
12/06/2024 65 66 63 64 1,573,30064
11/06/2024 65 66 64 65 1,574,00065
10/06/2024 65 66 64 65 1,510,20065
07/06/2024 64 67 64 66 1,801,40066
06/06/2024 64 67 64 66 2,749,00066
05/06/2024 66 66 64 65 3,654,60065
04/06/2024 67 67 64 66 4,235,90066
03/06/2024 66 67 65 67 1,162,00067
31/05/2024 66 67 65 66 7,883,30066
30/05/2024 67 68 66 67 3,533,30067
29/05/2024 69 69 66 67 4,050,70067
28/05/2024 68 71 67 69 6,986,20069
27/05/2024 69 69 66 68 7,527,50068
22/05/2024 70 70 68 69 2,067,50069
21/05/2024 70 70 68 70 5,240,30070
20/05/2024 69 71 69 71 5,570,00071
17/05/2024 67 70 67 70 3,927,40070
16/05/2024 68 68 66 67 1,947,50067
15/05/2024 67 68 65 67 7,814,40067
14/05/2024 66 67 64 67 5,040,30067
13/05/2024 66 67 65 66 1,398,20066
08/05/2024 67 68 65 66 4,759,90066
07/05/2024 65 68 65 67 4,205,60067
06/05/2024 66 69 64 65 6,206,50065
03/05/2024 67 68 65 68 2,940,70068
02/05/2024 72 72 65 66 15,111,20066
30/04/2024 66 76 66 71 9,777,60071
29/04/2024 73 74 73 74 696,60074
26/04/2024 75 76 73 74 8,556,90074
25/04/2024 75 75 73 75 2,136,00075
24/04/2024 76 77 74 74 4,689,30074
23/04/2024 75 78 75 76 2,640,90076
22/04/2024 75 79 74 75 5,375,50075
19/04/2024 78 78 74 75 2,998,50075
18/04/2024 78 79 76 78 4,261,80078
17/04/2024 76 78 74 78 2,245,40078
16/04/2024 78 78 73 76 7,368,90076
05/04/2024 79 80 77 78 4,309,30078
04/04/2024 79 80 77 79 3,433,40079
03/04/2024 78 79 77 78 2,366,50078
02/04/2024 78 79 77 78 1,977,70078
01/04/2024 81 82 77 77 8,586,30077
28/03/2024 81 82 80 80 2,225,40080
27/03/2024 81 82 80 81 1,612,40081
26/03/2024 81 82 81 81 2,692,30081
25/03/2024 83 83 81 81 2,145,70081
22/03/2024 83 83 82 82 2,807,70082
21/03/2024 82 84 82 83 7,374,70083
20/03/2024 83 86 82 82 10,070,30082
19/03/2024 83 87 81 83 25,187,40083
18/03/2024 82 84 81 83 12,120,70083
15/03/2024 81 82 80 82 6,177,70082
14/03/2024 82 83 81 82 3,654,00082
13/03/2024 82 83 80 82 4,929,70082
08/03/2024 80 86 80 82 18,050,20082
07/03/2024 80 81 79 79 2,720,70079
06/03/2024 81 83 79 80 6,116,90080
05/03/2024 79 86 79 81 33,774,60081
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