Filter by dates:
From
To
Historical price from March 21, 2022 to June 24, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(13/06/2022 to 24/06/2022)
3,900 3,900 3,610 3,700 47 3,700
Previous 2 weeks
(27/05/2022 to 10/06/2022)
3,840 4,090 3,810 3,930 61 3,930
Previous 4 weeks
(19/04/2022 to 25/05/2022)
3,700 4,050 3,620 3,800 154 3,800
Daily Historical Data
24/06/2022 3,660 3,720 3,660 3,700 4,231,100 3,700
23/06/2022 3,680 3,700 3,610 3,660 3,078,300 3,660
22/06/2022 3,690 3,710 3,660 3,670 1,876,600 3,670
21/06/2022 3,690 3,720 3,650 3,690 6,860,700 3,690
20/06/2022 3,790 3,800 3,650 3,690 5,446,800 3,690
17/06/2022 3,750 3,790 3,650 3,790 5,785,600 3,790
16/06/2022 3,800 3,840 3,700 3,700 7,697,700 3,700
15/06/2022 3,900 3,900 3,750 3,750 4,168,900 3,750
14/06/2022 3,810 3,880 3,750 3,880 4,400,600 3,880
13/06/2022 3,900 3,900 3,770 3,810 3,623,100 3,810
10/06/2022 3,950 3,970 3,850 3,930 5,957,100 3,930
09/06/2022 3,940 4,030 3,930 3,950 8,493,000 3,950
08/06/2022 3,870 3,950 3,870 3,930 2,332,800 3,930
07/06/2022 3,900 3,910 3,870 3,870 1,013,500 3,870
06/06/2022 3,910 3,940 3,830 3,900 3,253,200 3,900
03/06/2022 4,000 4,020 3,920 3,920 1,768,200 3,920
02/06/2022 4,010 4,050 3,920 3,970 5,679,300 3,970
31/05/2022 4,040 4,090 3,940 4,000 15,052,300 4,000
30/05/2022 3,870 4,020 3,850 4,010 13,002,900 4,010
27/05/2022 3,840 3,870 3,810 3,850 4,613,000 3,850
25/05/2022 3,720 3,840 3,710 3,800 7,303,900 3,800
24/05/2022 3,700 3,760 3,680 3,720 4,040,400 3,720
23/05/2022 3,680 3,710 3,660 3,680 3,968,800 3,680
20/05/2022 3,790 3,790 3,670 3,670 7,687,000 3,670
19/05/2022 3,780 3,840 3,720 3,740 2,557,200 3,740
18/05/2022 3,780 3,830 3,780 3,820 1,894,600 3,820
17/05/2022 3,740 3,850 3,730 3,780 4,005,400 3,780
13/05/2022 3,800 3,800 3,690 3,730 4,134,600 3,730
12/05/2022 3,880 3,880 3,730 3,750 6,216,800 3,750
11/05/2022 3,820 3,890 3,820 3,860 6,427,800 3,860
10/05/2022 3,880 3,900 3,730 3,820 6,509,700 3,820
09/05/2022 4,030 4,040 3,780 3,880 10,688,700 3,880
28/04/2022 4,000 4,050 3,920 4,030 13,147,700 4,030
27/04/2022 4,020 4,050 3,920 4,000 8,073,600 4,000
26/04/2022 3,930 4,050 3,910 4,020 17,010,900 4,020
25/04/2022 3,780 3,950 3,760 3,900 20,075,300 3,900
22/04/2022 3,720 3,780 3,700 3,780 5,954,500 3,780
21/04/2022 3,820 3,840 3,710 3,710 8,997,200 3,710
20/04/2022 3,640 3,830 3,640 3,810 8,946,300 3,810
19/04/2022 3,700 3,720 3,620 3,640 6,463,700 3,640
18/04/2022 3,730 3,730 3,660 3,700 4,070,900 3,700
14/04/2022 3,770 3,780 3,680 3,680 7,350,400 3,680
13/04/2022 3,620 3,770 3,620 3,770 12,428,400 3,770
12/04/2022 3,570 3,630 3,510 3,620 13,474,800 3,620
11/04/2022 3,710 3,710 3,560 3,570 12,486,200 3,570
08/04/2022 3,770 3,800 3,700 3,710 7,968,900 3,710
07/04/2022 3,750 3,800 3,740 3,780 7,940,000 3,780
06/04/2022 3,850 3,870 3,670 3,770 15,840,700 3,770
05/04/2022 3,840 3,870 3,830 3,850 4,109,300 3,850
04/04/2022 3,890 3,920 3,800 3,840 5,190,400 3,840
01/04/2022 3,880 3,890 3,800 3,880 5,139,200 3,880
31/03/2022 3,830 3,890 3,830 3,850 5,244,300 3,850
30/03/2022 3,840 3,860 3,790 3,830 3,602,100 3,830
29/03/2022 3,830 3,850 3,800 3,830 4,206,100 3,830
28/03/2022 3,840 3,890 3,820 3,830 4,569,100 3,830
25/03/2022 3,860 3,860 3,770 3,840 4,959,200 3,840
24/03/2022 3,820 3,890 3,800 3,810 12,355,300 3,810
23/03/2022 3,720 3,820 3,720 3,820 9,522,300 3,820
22/03/2022 3,630 3,750 3,610 3,720 11,861,600 3,720
21/03/2022 3,610 3,650 3,600 3,610 6,523,300 3,610
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