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

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

Jul 04, 2023

to

Sep 27, 2023

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(14/09/2023 - 27/09/2023)		 4,500 4,500 4,310 4,350 65,340,7004,350
Previous 2 weeks
(31/08/2023 - 13/09/2023)		 4,450 4,660 4,270 4,500 168,413,6004,500
Previous 4 weeks
(02/08/2023 - 30/08/2023)		 3,840 4,460 3,560 4,410 177,927,9004,410
Daily Historical Data
27/09/2023 4,370 4,440 4,340 4,350 6,250,2004,350
26/09/2023 4,350 4,370 4,320 4,340 6,576,6004,340
25/09/2023 4,360 4,390 4,310 4,320 4,184,8004,320
22/09/2023 4,410 4,410 4,310 4,350 6,610,0004,350
21/09/2023 4,400 4,430 4,360 4,400 4,908,8004,400
20/09/2023 4,430 4,450 4,360 4,400 3,791,5004,400
19/09/2023 4,420 4,470 4,390 4,440 6,711,4004,440
18/09/2023 4,430 4,450 4,380 4,430 5,425,8004,430
15/09/2023 4,500 4,500 4,340 4,440 11,597,8004,440
14/09/2023 4,500 4,500 4,390 4,450 9,283,8004,450
13/09/2023 4,480 4,500 4,410 4,500 8,173,9004,500
12/09/2023 4,510 4,510 4,400 4,480 3,934,1004,480
11/09/2023 4,400 4,540 4,370 4,510 17,630,8004,510
08/09/2023 4,480 4,480 4,330 4,400 14,614,9004,400
07/09/2023 4,460 4,660 4,380 4,430 23,043,0004,430
06/09/2023 4,460 4,470 4,360 4,410 19,761,8004,410
05/09/2023 4,380 4,520 4,370 4,460 20,158,9004,460
04/09/2023 4,410 4,450 4,290 4,370 14,861,6004,370
01/09/2023 4,350 4,430 4,270 4,410 15,065,7004,410
31/08/2023 4,450 4,460 4,270 4,300 31,168,9004,300
30/08/2023 4,050 4,460 4,010 4,410 64,769,6004,410
29/08/2023 3,690 4,050 3,690 4,010 44,074,0004,010
28/08/2023 3,670 3,700 3,650 3,690 3,168,8003,690
25/08/2023 3,610 3,660 3,560 3,650 7,754,8003,650
24/08/2023 3,600 3,690 3,560 3,560 8,670,6003,560
23/08/2023 3,610 3,630 3,600 3,600 1,989,0003,600
22/08/2023 3,640 3,660 3,600 3,610 2,179,1003,610
21/08/2023 3,700 3,700 3,630 3,630 2,400,1003,630
18/08/2023 3,720 3,720 3,670 3,700 1,825,9003,700
16/08/2023 3,660 3,680 3,650 3,680 2,106,1003,680
15/08/2023 3,740 3,750 3,650 3,670 6,360,9003,670
14/08/2023 3,750 3,750 3,650 3,750 4,965,3003,750
11/08/2023 3,770 3,770 3,670 3,740 1,715,6003,740
10/08/2023 3,650 3,720 3,650 3,720 3,374,6003,720
09/08/2023 3,730 3,740 3,650 3,650 3,372,0003,650
08/08/2023 3,710 3,750 3,700 3,730 2,765,2003,730
07/08/2023 3,750 3,780 3,710 3,710 2,837,1003,710
04/08/2023 3,810 3,860 3,740 3,750 3,852,6003,750
03/08/2023 3,800 3,850 3,780 3,810 3,929,9003,810
02/08/2023 3,840 3,870 3,750 3,800 5,816,7003,800
01/08/2023 3,870 3,880 3,800 3,850 2,053,7003,850
31/07/2023 3,830 3,920 3,830 3,870 10,840,9003,870
28/07/2023 3,750 3,830 3,740 3,830 2,664,6003,830
27/07/2023 3,820 3,870 3,750 3,750 2,856,4003,750
26/07/2023 3,860 3,870 3,800 3,820 3,656,6003,820
25/07/2023 3,850 3,880 3,810 3,860 5,537,8003,860
24/07/2023 3,910 3,910 3,840 3,840 2,596,7003,840
21/07/2023 3,840 3,910 3,820 3,910 5,130,8003,910
20/07/2023 3,820 3,880 3,760 3,820 5,441,1003,820
18/07/2023 3,850 3,850 3,750 3,820 6,770,0003,820
17/07/2023 3,900 3,930 3,810 3,810 4,496,3003,810
14/07/2023 3,800 3,970 3,780 3,890 9,801,2003,890
13/07/2023 3,840 3,910 3,740 3,780 14,301,9003,780
12/07/2023 3,940 3,940 3,820 3,840 7,280,3003,840
11/07/2023 3,860 3,930 3,850 3,900 8,501,1003,900
10/07/2023 3,940 3,950 3,860 3,860 6,361,2003,860
07/07/2023 3,940 3,980 3,880 3,940 5,767,1003,940
06/07/2023 3,930 3,990 3,880 3,980 9,723,4003,980
05/07/2023 3,830 3,940 3,810 3,940 11,844,3003,940
04/07/2023 3,820 3,870 3,760 3,830 6,498,8003,830

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