1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Jan 13, 2021 to Apr 09, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/03/2021 to 09/04/2021)		 4,630 4,780 4,150 4,350 1 4,350
Previous 2 weeks
(12/03/2021 to 25/03/2021)		 4,690 4,770 4,540 4,620 1 4,620
Previous 4 weeks
(10/02/2021 to 10/03/2021)		 4,630 4,880 4,560 4,630 2 4,630
Daily Historical Data
09/04/2021 4,380 4,400 4,350 4,350 113,886,800 4,350
08/04/2021 4,250 4,360 4,230 4,350 144,154,400 4,350
07/04/2021 4,230 4,240 4,160 4,200 106,319,800 4,200
06/04/2021 4,170 4,230 4,150 4,200 152,105,800 4,200
05/04/2021 4,320 4,330 4,160 4,200 314,116,300 4,200
01/04/2021 4,350 4,370 4,210 4,290 309,252,700 4,290
31/03/2021 4,450 4,480 4,260 4,400 293,758,300 4,400
30/03/2021 4,700 4,700 4,480 4,500 195,358,500 4,500
29/03/2021 4,780 4,780 4,720 4,720 97,096,100 4,720
26/03/2021 4,630 4,720 4,620 4,720 97,251,100 4,720
25/03/2021 4,700 4,700 4,580 4,620 86,494,000 4,620
24/03/2021 4,730 4,730 4,650 4,670 109,556,600 4,670
23/03/2021 4,720 4,720 4,650 4,670 104,576,700 4,670
22/03/2021 4,700 4,700 4,620 4,630 60,999,200 4,630
19/03/2021 4,750 4,750 4,670 4,670 151,268,300 4,670
18/03/2021 4,710 4,770 4,690 4,760 86,939,900 4,760
17/03/2021 4,680 4,700 4,600 4,670 105,676,200 4,670
16/03/2021 4,660 4,770 4,610 4,720 137,296,600 4,720
15/03/2021 4,580 4,630 4,560 4,570 86,801,300 4,570
12/03/2021 4,690 4,690 4,540 4,580 138,506,800 4,580
10/03/2021 4,650 4,660 4,590 4,630 70,367,800 4,630
09/03/2021 4,750 4,750 4,560 4,580 150,476,600 4,580
08/03/2021 4,800 4,820 4,730 4,730 63,560,400 4,730
05/03/2021 4,740 4,770 4,700 4,770 64,715,600 4,770
04/03/2021 4,850 4,850 4,730 4,760 107,177,400 4,760
03/03/2021 4,800 4,850 4,740 4,850 77,295,700 4,850
02/03/2021 4,870 4,880 4,800 4,800 68,358,600 4,800
01/03/2021 4,800 4,830 4,720 4,830 115,471,100 4,830
26/02/2021 4,730 4,750 4,700 4,710 147,085,100 4,710
25/02/2021 4,770 4,770 4,670 4,730 119,666,500 4,730
24/02/2021 4,790 4,820 4,710 4,730 95,982,000 4,730
23/02/2021 4,810 4,830 4,740 4,790 98,008,100 4,790
22/02/2021 4,850 4,870 4,760 4,790 143,288,100 4,790
19/02/2021 4,600 4,790 4,600 4,790 99,893,400 4,790
18/02/2021 4,700 4,770 4,650 4,670 138,260,600 4,670
17/02/2021 4,710 4,730 4,620 4,630 92,298,000 4,630
16/02/2021 4,740 4,740 4,660 4,670 65,111,300 4,670
15/02/2021 4,710 4,780 4,700 4,710 84,687,800 4,710
11/02/2021 4,700 4,710 4,630 4,680 90,618,400 4,680
10/02/2021 4,630 4,710 4,600 4,650 183,774,900 4,650
09/02/2021 4,500 4,770 4,500 4,620 422,144,400 4,620
08/02/2021 4,530 4,530 4,450 4,460 109,288,100 4,460
05/02/2021 4,540 4,540 4,420 4,470 90,003,100 4,470
04/02/2021 4,450 4,580 4,370 4,490 147,742,900 4,490
03/02/2021 4,480 4,480 4,360 4,380 112,944,600 4,380
02/02/2021 4,490 4,490 4,260 4,360 152,295,400 4,360
01/02/2021 4,180 4,440 3,960 4,400 322,825,100 4,400
29/01/2021 4,570 4,610 4,180 4,180 280,201,400 4,180
28/01/2021 4,580 4,650 4,420 4,470 160,243,000 4,470
27/01/2021 4,650 4,720 4,500 4,620 180,626,300 4,620
26/01/2021 4,780 4,790 4,620 4,650 148,952,500 4,650
25/01/2021 4,790 4,790 4,610 4,780 150,250,800 4,780
22/01/2021 4,860 4,860 4,680 4,720 166,662,700 4,720
21/01/2021 4,920 4,950 4,770 4,790 161,156,700 4,790
20/01/2021 4,670 4,920 4,650 4,890 252,471,500 4,890
19/01/2021 4,700 4,700 4,610 4,620 138,570,500 4,620
18/01/2021 4,580 4,650 4,540 4,620 165,968,700 4,620
15/01/2021 4,770 4,770 4,550 4,580 204,714,500 4,580
14/01/2021 4,820 4,830 4,720 4,770 133,616,600 4,770
13/01/2021 4,770 4,840 4,750 4,790 210,161,400 4,790
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