Historical price from
Dec 14, 2023
to
Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 - 18/03/2024) |
5,175 | 5,525 | 5,100 | 5,275 | 75,947,700 | 5,275 |
Previous 2 weeks (16/02/2024 - 29/02/2024) |
4,850 | 5,500 | 4,720 | 5,425 | 110,552,800 | 5,425 |
Previous 4 weeks (16/01/2024 - 15/02/2024) |
4,730 | 5,200 | 4,660 | 4,850 | 140,351,000 | 4,850 |
Daily Historical Data | ||||||
18/03/2024 | 5,150 | 5,375 | 5,150 | 5,275 | 7,721,600 | 5,275 |
15/03/2024 | 5,250 | 5,350 | 5,150 | 5,150 | 7,020,400 | 5,150 |
14/03/2024 | 5,250 | 5,375 | 5,150 | 5,250 | 9,032,400 | 5,250 |
13/03/2024 | 5,275 | 5,375 | 5,125 | 5,250 | 7,221,400 | 5,250 |
08/03/2024 | 5,250 | 5,375 | 5,200 | 5,250 | 4,386,300 | 5,250 |
07/03/2024 | 5,150 | 5,300 | 5,100 | 5,250 | 12,858,400 | 5,250 |
06/03/2024 | 5,350 | 5,350 | 5,125 | 5,150 | 8,091,400 | 5,150 |
05/03/2024 | 5,500 | 5,500 | 5,275 | 5,325 | 6,732,800 | 5,325 |
04/03/2024 | 5,500 | 5,525 | 5,225 | 5,400 | 9,034,200 | 5,400 |
01/03/2024 | 5,175 | 5,500 | 5,175 | 5,500 | 3,848,800 | 5,500 |
29/02/2024 | 5,375 | 5,500 | 5,375 | 5,425 | 10,657,200 | 5,425 |
28/02/2024 | 5,475 | 5,500 | 5,325 | 5,375 | 11,348,800 | 5,375 |
27/02/2024 | 5,250 | 5,475 | 5,250 | 5,450 | 24,242,100 | 5,450 |
26/02/2024 | 5,050 | 5,350 | 5,050 | 5,250 | 18,322,100 | 5,250 |
23/02/2024 | 4,960 | 5,150 | 4,890 | 5,050 | 10,213,200 | 5,050 |
22/02/2024 | 4,820 | 4,990 | 4,820 | 4,960 | 11,999,800 | 4,960 |
21/02/2024 | 4,820 | 4,830 | 4,740 | 4,830 | 4,762,800 | 4,830 |
20/02/2024 | 4,730 | 4,850 | 4,730 | 4,800 | 4,924,200 | 4,800 |
19/02/2024 | 4,730 | 4,830 | 4,720 | 4,740 | 5,174,200 | 4,740 |
16/02/2024 | 4,850 | 4,860 | 4,720 | 4,730 | 8,908,400 | 4,730 |
15/02/2024 | 4,900 | 4,940 | 4,830 | 4,850 | 10,887,400 | 4,850 |
13/02/2024 | 4,930 | 4,950 | 4,820 | 4,820 | 9,441,600 | 4,820 |
12/02/2024 | 4,900 | 5,025 | 4,900 | 4,950 | 2,827,700 | 4,950 |
07/02/2024 | 4,930 | 5,025 | 4,900 | 4,900 | 5,042,700 | 4,900 |
06/02/2024 | 4,870 | 4,930 | 4,860 | 4,930 | 5,803,100 | 4,930 |
05/02/2024 | 4,950 | 4,980 | 4,820 | 4,870 | 7,480,600 | 4,870 |
02/02/2024 | 5,025 | 5,025 | 4,850 | 4,950 | 11,912,900 | 4,950 |
01/02/2024 | 4,910 | 5,075 | 4,910 | 5,025 | 7,663,000 | 5,025 |
31/01/2024 | 4,900 | 5,200 | 4,900 | 5,000 | 28,837,200 | 5,000 |
30/01/2024 | 4,730 | 4,910 | 4,720 | 4,900 | 13,630,500 | 4,900 |
29/01/2024 | 4,750 | 4,810 | 4,710 | 4,750 | 3,073,300 | 4,750 |
26/01/2024 | 4,700 | 4,740 | 4,670 | 4,740 | 2,362,700 | 4,740 |
25/01/2024 | 4,820 | 4,830 | 4,670 | 4,700 | 6,331,400 | 4,700 |
24/01/2024 | 4,760 | 4,820 | 4,690 | 4,820 | 4,062,500 | 4,820 |
23/01/2024 | 4,770 | 4,770 | 4,710 | 4,760 | 2,763,500 | 4,760 |
22/01/2024 | 4,700 | 4,780 | 4,700 | 4,770 | 2,859,800 | 4,770 |
19/01/2024 | 4,680 | 4,770 | 4,660 | 4,750 | 3,127,900 | 4,750 |
18/01/2024 | 4,700 | 4,750 | 4,670 | 4,680 | 3,298,300 | 4,680 |
17/01/2024 | 4,720 | 4,740 | 4,660 | 4,700 | 5,565,000 | 4,700 |
16/01/2024 | 4,730 | 4,790 | 4,710 | 4,710 | 3,379,900 | 4,710 |
15/01/2024 | 4,820 | 4,850 | 4,720 | 4,730 | 3,674,500 | 4,730 |
12/01/2024 | 4,850 | 4,920 | 4,820 | 4,820 | 4,171,100 | 4,820 |
11/01/2024 | 4,830 | 4,900 | 4,830 | 4,840 | 3,161,600 | 4,840 |
10/01/2024 | 4,790 | 4,890 | 4,780 | 4,840 | 8,262,800 | 4,840 |
09/01/2024 | 4,700 | 4,800 | 4,700 | 4,790 | 8,791,400 | 4,790 |
08/01/2024 | 4,690 | 4,710 | 4,610 | 4,690 | 4,462,900 | 4,690 |
05/01/2024 | 4,780 | 4,780 | 4,670 | 4,690 | 5,805,600 | 4,690 |
04/01/2024 | 4,850 | 4,850 | 4,750 | 4,760 | 5,836,700 | 4,760 |
03/01/2024 | 4,850 | 4,910 | 4,810 | 4,850 | 2,441,300 | 4,850 |
02/01/2024 | 4,870 | 4,940 | 4,810 | 4,850 | 2,735,800 | 4,850 |
29/12/2023 | 4,800 | 4,890 | 4,740 | 4,870 | 5,976,800 | 4,870 |
28/12/2023 | 4,760 | 4,780 | 4,740 | 4,750 | 1,667,500 | 4,750 |
27/12/2023 | 4,790 | 4,820 | 4,740 | 4,760 | 1,445,600 | 4,760 |
22/12/2023 | 4,770 | 4,800 | 4,730 | 4,790 | 1,348,900 | 4,790 |
21/12/2023 | 4,800 | 4,830 | 4,720 | 4,760 | 2,105,000 | 4,760 |
20/12/2023 | 4,880 | 4,890 | 4,800 | 4,800 | 1,593,400 | 4,800 |
19/12/2023 | 4,790 | 4,890 | 4,790 | 4,880 | 3,479,500 | 4,880 |
18/12/2023 | 4,820 | 4,820 | 4,750 | 4,780 | 3,978,500 | 4,780 |
15/12/2023 | 4,840 | 4,920 | 4,770 | 4,820 | 9,341,600 | 4,820 |
14/12/2023 | 4,710 | 4,830 | 4,690 | 4,800 | 8,042,100 | 4,800 |
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