JSMR
IR Home
Corporate Info

Corporate Information

Report of the Board of Commissioners

Report of the Board of Directors

Management Affiliate Relations

Supporting Institutions and Professionals

Financial Info

Financial Information

Financial Reports

Financial Highlights

Corporate Presentations

Annual Reports

Sustainability Reports

Disclosures

Disclosures

Regulatory Filings

General Meeting of Shareholders

Corporate Calendar

Stock/Bond Info

Stock/Bond Information

Interactive Charts

Historical Price

Stock Fundamentals

Investment Calculator

Shareholding Structure

Dividend Information

Bond Information

Credit Rating

Prospectus

Info Request

Information Request

Email Alerts

Analyst Coverage

All Downloads

IR Contact

  • IR Home  /  
  • Stock/Bond Information  /  
  • Historical Price

Historical Price

Filter Dates:

From

/

/

To

/

/

Historical price from

Oct 29, 2024

to

Jan 30, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(14/01/2025 - 30/01/2025)		 4,420 4,450 4,180 4,260 23,699,6004,260
Previous 2 weeks
(27/12/2024 - 13/01/2025)		 4,310 4,590 4,290 4,410 35,284,5004,410
Previous 4 weeks
(26/11/2024 - 24/12/2024)		 4,610 4,700 3,940 4,310 68,557,4004,310
Daily Historical Data
30/01/2025 4,330 4,340 4,260 4,260 1,930,9004,260
24/01/2025 4,450 4,450 4,320 4,320 1,108,7004,320
23/01/2025 4,390 4,450 4,360 4,420 1,677,0004,420
22/01/2025 4,360 4,390 4,340 4,340 478,8004,340
21/01/2025 4,330 4,370 4,320 4,360 859,7004,360
20/01/2025 4,310 4,330 4,210 4,250 2,428,2004,250
17/01/2025 4,300 4,350 4,290 4,300 2,054,4004,300
16/01/2025 4,260 4,360 4,230 4,300 3,902,6004,300
15/01/2025 4,260 4,280 4,190 4,240 4,189,5004,240
14/01/2025 4,420 4,430 4,180 4,240 5,069,8004,240
13/01/2025 4,500 4,500 4,380 4,410 3,356,2004,410
10/01/2025 4,500 4,560 4,470 4,500 3,161,0004,500
09/01/2025 4,400 4,560 4,380 4,480 2,314,1004,480
08/01/2025 4,500 4,550 4,380 4,400 7,700,3004,400
07/01/2025 4,590 4,590 4,450 4,480 3,702,3004,480
06/01/2025 4,410 4,590 4,390 4,580 7,894,2004,580
03/01/2025 4,310 4,450 4,310 4,440 2,073,8004,440
02/01/2025 4,340 4,360 4,290 4,360 1,134,9004,360
30/12/2024 4,330 4,450 4,320 4,330 2,977,7004,330
27/12/2024 4,310 4,350 4,300 4,330 970,0004,330
24/12/2024 4,350 4,390 4,300 4,310 1,410,9004,310
23/12/2024 4,100 4,410 4,100 4,350 5,979,3004,350
20/12/2024 4,030 4,130 3,940 4,090 4,292,2004,090
19/12/2024 4,150 4,200 3,980 4,030 8,633,4004,030
18/12/2024 4,300 4,320 4,130 4,180 4,527,7004,180
17/12/2024 4,350 4,360 4,290 4,300 3,513,3004,300
16/12/2024 4,490 4,490 4,350 4,370 2,778,0004,370
13/12/2024 4,510 4,510 4,410 4,460 3,170,0004,460
12/12/2024 4,570 4,570 4,470 4,500 1,101,5004,500
11/12/2024 4,500 4,570 4,500 4,540 2,597,0004,540
10/12/2024 4,550 4,570 4,440 4,450 4,633,2004,450
09/12/2024 4,580 4,590 4,520 4,520 3,550,7004,520
06/12/2024 4,570 4,630 4,520 4,580 2,215,7004,580
05/12/2024 4,560 4,580 4,550 4,570 841,6004,570
04/12/2024 4,460 4,580 4,430 4,580 2,184,1004,580
03/12/2024 4,420 4,470 4,380 4,460 2,645,0004,460
02/12/2024 4,430 4,530 4,360 4,420 4,840,4004,420
29/11/2024 4,610 4,610 4,450 4,450 3,716,0004,450
28/11/2024 4,680 4,690 4,570 4,600 3,572,8004,600
26/11/2024 4,610 4,700 4,580 4,700 2,354,6004,700
25/11/2024 4,590 4,630 4,560 4,600 6,221,6004,600
22/11/2024 4,580 4,620 4,560 4,600 3,486,5004,600
21/11/2024 4,560 4,630 4,520 4,580 6,386,2004,580
20/11/2024 4,560 4,580 4,530 4,560 1,238,4004,560
19/11/2024 4,510 4,560 4,490 4,520 5,285,3004,520
18/11/2024 4,560 4,600 4,520 4,540 1,161,3004,540
15/11/2024 4,570 4,610 4,510 4,560 2,683,8004,560
14/11/2024 4,590 4,590 4,410 4,570 10,250,3004,570
13/11/2024 4,690 4,700 4,560 4,580 5,460,8004,580
12/11/2024 4,690 4,750 4,680 4,710 2,828,4004,710
11/11/2024 4,740 4,750 4,650 4,700 2,801,6004,700
08/11/2024 4,770 4,830 4,730 4,780 3,999,5004,780
07/11/2024 4,720 4,770 4,620 4,760 3,757,5004,760
06/11/2024 4,730 4,740 4,670 4,720 4,157,5004,720
05/11/2024 4,700 4,740 4,660 4,710 4,021,9004,710
04/11/2024 4,780 4,780 4,570 4,700 6,426,8004,700
01/11/2024 4,850 4,870 4,770 4,780 5,541,9004,780
31/10/2024 4,840 4,860 4,810 4,850 8,842,0004,850
30/10/2024 4,840 4,850 4,760 4,850 3,176,9004,850
29/10/2024 4,710 4,830 4,690 4,810 6,422,1004,810

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