Historical price from
Feb 05, 2024
to
May 17, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02/05/2024 - 17/05/2024) |
5,400 | 5,425 | 4,970 | 5,000 | 68,562,200 | 5,000 |
| Previous 2 weeks (17/04/2024 - 30/04/2024) |
5,475 | 5,475 | 4,930 | 5,400 | 47,808,100 | 5,400 |
| Previous 4 weeks (07/03/2024 - 16/04/2024) |
5,150 | 5,700 | 5,100 | 5,450 | 161,760,000 | 5,450 |
| Daily Historical Data | ||||||
| 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 |
| 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 |
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