1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Feb 15, 2021 to May 11, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/04/2021 to 11/05/2021)		 4,170 4,220 3,980 3,990 1 3,990
Previous 2 weeks
(14/04/2021 to 27/04/2021)		 4,280 4,460 4,130 4,170 935 4,170
Previous 4 weeks
(16/03/2021 to 13/04/2021)		 4,660 4,780 4,150 4,160 2 4,160
Daily Historical Data
11/05/2021 4,030 4,040 3,980 3,990 151,844,200 3,990
10/05/2021 4,050 4,090 4,050 4,050 73,978,500 4,050
07/05/2021 4,140 4,140 4,040 4,050 75,778,900 4,050
06/05/2021 4,130 4,130 4,070 4,110 78,386,100 4,110
05/05/2021 4,110 4,130 4,080 4,090 106,654,100 4,090
04/05/2021 4,020 4,070 4,010 4,060 76,623,800 4,060
03/05/2021 4,060 4,070 4,000 4,010 112,939,600 4,010
30/04/2021 4,150 4,160 4,050 4,050 234,084,900 4,050
29/04/2021 4,190 4,200 4,140 4,160 113,372,000 4,160
28/04/2021 4,170 4,220 4,130 4,130 115,076,300 4,130
27/04/2021 4,200 4,200 4,150 4,170 132,799,600 4,170
26/04/2021 4,240 4,250 4,130 4,140 143,058,700 4,140
23/04/2021 4,200 4,280 4,190 4,250 109,555,800 4,250
22/04/2021 4,230 4,260 4,200 4,200 108,010,700 4,200
21/04/2021 4,240 4,290 4,230 4,230 47,230,100 4,230
20/04/2021 4,290 4,330 4,220 4,310 89,285,800 4,310
19/04/2021 4,360 4,380 4,310 4,380 56,531,400 4,380
16/04/2021 4,450 4,460 4,310 4,340 67,722,200 4,340
15/04/2021 4,390 4,410 4,280 4,410 78,427,900 4,410
14/04/2021 4,280 4,350 4,220 4,350 103,208,800 4,350
13/04/2021 4,210 4,260 4,150 4,160 53,665,500 4,160
12/04/2021 4,390 4,390 4,200 4,210 104,651,900 4,210
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
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