Historical Price

Filter Dates:

From / / / /

Historical price from Oct 26, 2021 to Jan 20, 2022
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2022 to 20/01/2022)
1.320 1.350 1.300 1.310 280,4001.310
Previous 2 weeks
(23/12/2021 to 05/01/2022)
1.320 1.350 1.300 1.310 829,9001.310
Previous 4 weeks
(24/11/2021 to 22/12/2021)
1.370 1.380 1.290 1.310 1,217,1001.310
Daily Historical Data
20/01/2022 1.310 1.320 1.310 1.310 22,4001.310
19/01/2022 1.300 1.310 1.300 1.310 42,7001.310
17/01/2022 1.300 1.310 1.300 1.310 10,7001.310
14/01/2022 1.300 1.320 1.300 1.310 67,4001.310
13/01/2022 1.320 1.350 1.300 1.300 10,5001.300
12/01/2022 1.330 1.330 1.330 1.330 33,6001.330
11/01/2022 1.330 1.340 1.320 1.320 20,4001.320
10/01/2022 1.330 1.340 1.320 1.340 14,1001.340
07/01/2022 1.320 1.330 1.310 1.330 39,5001.330
06/01/2022 1.320 1.320 1.320 1.320 19,1001.320
05/01/2022 1.300 1.320 1.300 1.310 36,4001.310
04/01/2022 1.300 1.310 1.300 1.300 253,9001.300
03/01/2022 1.320 1.320 1.300 1.300 119,7001.300
31/12/2021 1.300 1.320 1.300 1.320 7,6001.320
30/12/2021 1.310 1.340 1.310 1.320 60,2001.320
29/12/2021 1.320 1.340 1.320 1.320 7,5001.320
28/12/2021 1.310 1.350 1.310 1.340 39,0001.340
27/12/2021 1.320 1.320 1.300 1.320 9,3001.320
24/12/2021 1.300 1.300 1.300 1.300 3,4001.300
23/12/2021 1.320 1.320 1.300 1.310 12,5001.310
22/12/2021 1.310 1.310 1.310 1.310 1,5001.310
21/12/2021 1.300 1.300 1.300 1.300 8,1001.300
20/12/2021 1.320 1.340 1.300 1.300 90,8001.300
17/12/2021 1.300 1.300 1.300 1.300 84,0001.300
16/12/2021 1.300 1.300 1.300 1.300 2,8001.300
15/12/2021 1.290 1.300 1.290 1.300 8,2001.300
14/12/2021 1.300 1.300 1.300 1.300 21,0001.300
13/12/2021 1.300 1.320 1.300 1.300 98,5001.300
10/12/2021 1.310 1.310 1.290 1.290 166,9001.290
09/12/2021 1.330 1.330 1.310 1.320 172,3001.320
08/12/2021 1.320 1.330 1.320 1.330 13,6001.330
07/12/2021 1.320 1.340 1.320 1.330 20,8001.330
06/12/2021 1.330 1.330 1.320 1.320 47,3001.320
02/12/2021 1.350 1.360 1.350 1.360 41,3001.360
01/12/2021 1.340 1.350 1.340 1.350 77,5001.350
30/11/2021 1.350 1.350 1.350 1.350 45,7001.350
29/11/2021 1.340 1.350 1.320 1.340 227,5001.340
26/11/2021 1.370 1.370 1.360 1.360 60,5001.360
25/11/2021 1.360 1.370 1.360 1.370 10,2001.370
24/11/2021 1.370 1.380 1.360 1.360 18,6001.360
23/11/2021 1.360 1.380 1.360 1.370 25,7001.370
22/11/2021 1.360 1.370 1.360 1.370 33,9001.370
19/11/2021 1.370 1.370 1.350 1.360 127,2001.360
18/11/2021 1.370 1.380 1.360 1.370 128,8001.370
17/11/2021 1.400 1.400 1.370 1.380 148,1001.380
16/11/2021 1.410 1.410 1.390 1.390 58,0001.390
15/11/2021 1.410 1.420 1.410 1.420 21,0001.420
12/11/2021 1.390 1.420 1.390 1.420 41,5001.420
11/11/2021 1.390 1.450 1.390 1.420 110,5001.420
10/11/2021 1.400 1.400 1.390 1.400 28,2001.400
09/11/2021 1.400 1.400 1.400 1.400 15,8001.400
08/11/2021 1.390 1.400 1.390 1.400 29,7001.400
05/11/2021 1.410 1.410 1.390 1.400 55,9001.400
03/11/2021 1.400 1.410 1.400 1.400 41,6001.400
02/11/2021 1.390 1.410 1.390 1.410 80,5001.410
01/11/2021 1.390 1.390 1.380 1.380 95,7001.380
29/10/2021 1.410 1.420 1.400 1.400 66,1001.400
28/10/2021 1.420 1.430 1.420 1.420 59,8001.420
27/10/2021 1.400 1.410 1.400 1.410 117,5001.410
26/10/2021 1.400 1.410 1.400 1.400 100,9001.400

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