Historical price from
Mar 19, 2024
to
Jun 28, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (13/06/2024 - 28/06/2024) |
5,050 | 5,100 | 4,630 | 4,980 | 40,806,000 | 4,980 |
| Previous 2 weeks (30/05/2024 - 12/06/2024) |
4,910 | 5,200 | 4,750 | 5,025 | 55,075,400 | 5,025 |
| Previous 4 weeks (25/04/2024 - 29/05/2024) |
5,300 | 5,425 | 4,840 | 4,910 | 117,046,400 | 4,910 |
| Daily Historical Data | ||||||
| 28/06/2024 | 4,950 | 5,050 | 4,950 | 4,980 | 7,217,700 | 4,980 |
| 27/06/2024 | 4,970 | 4,990 | 4,930 | 4,930 | 1,022,900 | 4,930 |
| 26/06/2024 | 5,000 | 5,100 | 4,910 | 4,960 | 3,945,800 | 4,960 |
| 25/06/2024 | 5,025 | 5,075 | 4,950 | 5,000 | 3,312,800 | 5,000 |
| 24/06/2024 | 4,980 | 5,100 | 4,980 | 5,025 | 5,726,800 | 5,025 |
| 21/06/2024 | 4,780 | 5,025 | 4,780 | 4,990 | 5,359,900 | 4,990 |
| 20/06/2024 | 4,700 | 4,830 | 4,630 | 4,780 | 3,073,400 | 4,780 |
| 19/06/2024 | 4,740 | 4,760 | 4,680 | 4,690 | 5,631,200 | 4,690 |
| 14/06/2024 | 4,930 | 4,950 | 4,710 | 4,740 | 4,020,800 | 4,740 |
| 13/06/2024 | 5,050 | 5,100 | 4,900 | 4,950 | 1,494,700 | 4,950 |
| 12/06/2024 | 5,050 | 5,125 | 4,970 | 5,025 | 2,393,000 | 5,025 |
| 11/06/2024 | 5,050 | 5,150 | 5,050 | 5,050 | 3,326,700 | 5,050 |
| 10/06/2024 | 5,175 | 5,200 | 5,050 | 5,050 | 2,927,700 | 5,050 |
| 07/06/2024 | 5,075 | 5,200 | 5,075 | 5,175 | 3,592,600 | 5,175 |
| 06/06/2024 | 5,000 | 5,175 | 5,000 | 5,075 | 12,243,200 | 5,075 |
| 05/06/2024 | 4,930 | 5,000 | 4,910 | 5,000 | 4,446,000 | 5,000 |
| 04/06/2024 | 4,760 | 5,025 | 4,760 | 4,930 | 7,426,400 | 4,930 |
| 03/06/2024 | 4,780 | 4,840 | 4,750 | 4,760 | 7,516,700 | 4,760 |
| 31/05/2024 | 4,890 | 4,890 | 4,780 | 4,780 | 8,751,400 | 4,780 |
| 30/05/2024 | 4,910 | 4,920 | 4,850 | 4,890 | 2,451,700 | 4,890 |
| 29/05/2024 | 4,890 | 4,930 | 4,840 | 4,910 | 1,698,700 | 4,910 |
| 28/05/2024 | 4,950 | 4,960 | 4,860 | 4,880 | 5,910,400 | 4,880 |
| 27/05/2024 | 5,000 | 5,000 | 4,840 | 4,950 | 5,149,100 | 4,950 |
| 22/05/2024 | 4,920 | 5,000 | 4,900 | 5,000 | 4,947,700 | 5,000 |
| 21/05/2024 | 5,000 | 5,025 | 4,840 | 4,900 | 6,534,500 | 4,900 |
| 20/05/2024 | 5,000 | 5,075 | 4,990 | 5,000 | 6,096,000 | 5,000 |
| 17/05/2024 | 5,050 | 5,100 | 4,970 | 5,000 | 7,744,800 | 5,000 |
| 16/05/2024 | 5,150 | 5,175 | 5,050 | 5,050 | 7,912,700 | 5,050 |
| 15/05/2024 | 5,100 | 5,150 | 5,000 | 5,075 | 7,329,400 | 5,075 |
| 14/05/2024 | 5,175 | 5,200 | 4,990 | 5,025 | 4,844,800 | 5,025 |
| 13/05/2024 | 5,225 | 5,250 | 5,050 | 5,150 | 6,876,900 | 5,150 |
| 08/05/2024 | 5,200 | 5,225 | 5,100 | 5,200 | 7,892,600 | 5,200 |
| 07/05/2024 | 5,400 | 5,400 | 5,150 | 5,175 | 9,408,100 | 5,175 |
| 06/05/2024 | 5,000 | 5,425 | 5,000 | 5,425 | 7,939,000 | 5,425 |
| 03/05/2024 | 5,150 | 5,225 | 4,990 | 5,025 | 3,473,600 | 5,025 |
| 02/05/2024 | 5,400 | 5,400 | 5,025 | 5,125 | 5,140,300 | 5,125 |
| 30/04/2024 | 5,200 | 5,400 | 5,150 | 5,400 | 3,712,000 | 5,400 |
| 29/04/2024 | 5,075 | 5,350 | 4,930 | 5,300 | 5,375,100 | 5,300 |
| 26/04/2024 | 5,275 | 5,300 | 5,000 | 5,050 | 4,310,000 | 5,050 |
| 25/04/2024 | 5,300 | 5,325 | 5,225 | 5,250 | 4,750,700 | 5,250 |
| 24/04/2024 | 5,325 | 5,375 | 5,225 | 5,250 | 4,185,900 | 5,250 |
| 23/04/2024 | 5,425 | 5,425 | 5,300 | 5,325 | 1,524,600 | 5,325 |
| 22/04/2024 | 5,400 | 5,475 | 5,300 | 5,400 | 2,746,200 | 5,400 |
| 19/04/2024 | 5,250 | 5,425 | 5,100 | 5,425 | 7,453,300 | 5,425 |
| 18/04/2024 | 5,300 | 5,350 | 5,200 | 5,250 | 6,656,800 | 5,250 |
| 17/04/2024 | 5,475 | 5,475 | 5,300 | 5,325 | 7,093,500 | 5,325 |
| 16/04/2024 | 5,500 | 5,500 | 5,100 | 5,450 | 18,675,600 | 5,450 |
| 05/04/2024 | 5,500 | 5,550 | 5,475 | 5,500 | 3,310,300 | 5,500 |
| 04/04/2024 | 5,550 | 5,550 | 5,400 | 5,500 | 7,479,800 | 5,500 |
| 03/04/2024 | 5,650 | 5,650 | 5,475 | 5,525 | 4,519,200 | 5,525 |
| 02/04/2024 | 5,650 | 5,700 | 5,550 | 5,650 | 6,717,000 | 5,650 |
| 01/04/2024 | 5,600 | 5,650 | 5,450 | 5,650 | 6,552,800 | 5,650 |
| 28/03/2024 | 5,675 | 5,700 | 5,525 | 5,550 | 6,583,600 | 5,550 |
| 27/03/2024 | 5,400 | 5,700 | 5,400 | 5,675 | 10,773,600 | 5,675 |
| 26/03/2024 | 5,425 | 5,500 | 5,275 | 5,400 | 10,259,000 | 5,400 |
| 25/03/2024 | 5,450 | 5,450 | 5,350 | 5,425 | 5,969,400 | 5,425 |
| 22/03/2024 | 5,475 | 5,525 | 5,375 | 5,450 | 3,167,700 | 5,450 |
| 21/03/2024 | 5,475 | 5,650 | 5,450 | 5,500 | 16,723,100 | 5,500 |
| 20/03/2024 | 5,300 | 5,525 | 5,275 | 5,475 | 7,697,700 | 5,475 |
| 19/03/2024 | 5,275 | 5,350 | 5,250 | 5,250 | 5,090,700 | 5,250 |
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