Historical price from
Aug 06, 2024
to
Oct 29, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (16/10/2024 - 29/10/2024) |
4,870 | 4,900 | 4,640 | 4,810 | 62,480,800 | 4,810 |
Previous 2 weeks (02/10/2024 - 15/10/2024) |
4,900 | 4,990 | 4,840 | 4,870 | 33,144,400 | 4,870 |
Previous 4 weeks (03/09/2024 - 01/10/2024) |
5,300 | 5,400 | 4,770 | 4,900 | 188,563,800 | 4,900 |
Daily Historical Data | ||||||
29/10/2024 | 4,710 | 4,830 | 4,690 | 4,810 | 6,422,100 | 4,810 |
28/10/2024 | 4,720 | 4,720 | 4,640 | 4,680 | 6,016,100 | 4,680 |
25/10/2024 | 4,810 | 4,820 | 4,720 | 4,720 | 6,308,900 | 4,720 |
24/10/2024 | 4,830 | 4,840 | 4,800 | 4,800 | 1,470,100 | 4,800 |
23/10/2024 | 4,840 | 4,850 | 4,800 | 4,830 | 4,026,600 | 4,830 |
22/10/2024 | 4,840 | 4,840 | 4,790 | 4,840 | 6,432,500 | 4,840 |
21/10/2024 | 4,850 | 4,860 | 4,820 | 4,830 | 4,175,700 | 4,830 |
18/10/2024 | 4,840 | 4,890 | 4,830 | 4,830 | 8,588,900 | 4,830 |
17/10/2024 | 4,870 | 4,880 | 4,830 | 4,830 | 10,437,200 | 4,830 |
16/10/2024 | 4,870 | 4,900 | 4,830 | 4,900 | 8,602,700 | 4,900 |
15/10/2024 | 4,880 | 4,920 | 4,870 | 4,870 | 3,646,500 | 4,870 |
14/10/2024 | 4,930 | 4,930 | 4,880 | 4,880 | 1,938,500 | 4,880 |
11/10/2024 | 4,990 | 4,990 | 4,920 | 4,930 | 1,863,000 | 4,930 |
10/10/2024 | 4,920 | 4,940 | 4,880 | 4,940 | 2,818,300 | 4,940 |
09/10/2024 | 4,900 | 4,930 | 4,890 | 4,890 | 2,721,500 | 4,890 |
08/10/2024 | 4,930 | 4,930 | 4,860 | 4,920 | 4,057,700 | 4,920 |
07/10/2024 | 4,890 | 4,960 | 4,880 | 4,930 | 4,226,900 | 4,930 |
04/10/2024 | 4,910 | 4,910 | 4,860 | 4,880 | 2,235,700 | 4,880 |
03/10/2024 | 4,880 | 4,930 | 4,840 | 4,900 | 3,838,700 | 4,900 |
02/10/2024 | 4,900 | 4,910 | 4,850 | 4,880 | 5,797,600 | 4,880 |
01/10/2024 | 4,960 | 4,960 | 4,890 | 4,900 | 4,447,400 | 4,900 |
30/09/2024 | 4,930 | 4,960 | 4,840 | 4,930 | 8,699,000 | 4,930 |
27/09/2024 | 4,990 | 4,990 | 4,860 | 4,930 | 8,404,900 | 4,930 |
26/09/2024 | 4,920 | 4,970 | 4,880 | 4,970 | 6,183,000 | 4,970 |
25/09/2024 | 4,960 | 4,960 | 4,820 | 4,930 | 10,543,400 | 4,930 |
24/09/2024 | 4,980 | 4,990 | 4,920 | 4,960 | 4,481,700 | 4,960 |
23/09/2024 | 4,940 | 5,025 | 4,920 | 4,970 | 3,558,200 | 4,970 |
20/09/2024 | 5,025 | 5,025 | 4,890 | 4,940 | 10,831,100 | 4,940 |
19/09/2024 | 5,150 | 5,150 | 5,000 | 5,025 | 7,856,100 | 5,025 |
18/09/2024 | 5,100 | 5,125 | 5,025 | 5,050 | 6,403,600 | 5,050 |
17/09/2024 | 4,950 | 5,150 | 4,940 | 5,100 | 12,984,500 | 5,100 |
13/09/2024 | 4,900 | 4,960 | 4,880 | 4,930 | 7,280,900 | 4,930 |
12/09/2024 | 4,850 | 4,910 | 4,810 | 4,900 | 12,372,700 | 4,900 |
11/09/2024 | 4,920 | 4,960 | 4,820 | 4,860 | 11,258,000 | 4,860 |
10/09/2024 | 5,100 | 5,100 | 4,770 | 4,920 | 30,623,900 | 4,920 |
09/09/2024 | 5,200 | 5,200 | 4,980 | 5,050 | 23,187,700 | 5,050 |
06/09/2024 | 5,350 | 5,350 | 5,200 | 5,225 | 4,743,300 | 5,225 |
05/09/2024 | 5,225 | 5,400 | 5,225 | 5,350 | 9,095,200 | 5,350 |
04/09/2024 | 5,225 | 5,275 | 5,175 | 5,225 | 2,522,500 | 5,225 |
03/09/2024 | 5,300 | 5,350 | 5,175 | 5,250 | 3,086,700 | 5,250 |
02/09/2024 | 5,325 | 5,400 | 5,275 | 5,275 | 5,696,100 | 5,275 |
30/08/2024 | 5,300 | 5,350 | 5,250 | 5,350 | 6,363,200 | 5,350 |
29/08/2024 | 5,450 | 5,450 | 5,300 | 5,300 | 5,090,500 | 5,300 |
28/08/2024 | 5,500 | 5,500 | 5,425 | 5,425 | 2,391,700 | 5,425 |
27/08/2024 | 5,425 | 5,425 | 5,375 | 5,425 | 3,597,700 | 5,425 |
26/08/2024 | 5,400 | 5,475 | 5,375 | 5,425 | 3,800,100 | 5,425 |
23/08/2024 | 5,500 | 5,500 | 5,400 | 5,400 | 2,731,900 | 5,400 |
22/08/2024 | 5,400 | 5,475 | 5,375 | 5,475 | 2,466,900 | 5,475 |
21/08/2024 | 5,475 | 5,525 | 5,450 | 5,450 | 3,629,100 | 5,450 |
20/08/2024 | 5,450 | 5,500 | 5,400 | 5,450 | 2,990,900 | 5,450 |
19/08/2024 | 5,400 | 5,425 | 5,375 | 5,425 | 1,152,400 | 5,425 |
16/08/2024 | 5,425 | 5,425 | 5,350 | 5,400 | 3,047,200 | 5,400 |
15/08/2024 | 5,500 | 5,500 | 5,300 | 5,400 | 5,308,800 | 5,400 |
14/08/2024 | 5,500 | 5,550 | 5,450 | 5,500 | 5,153,500 | 5,500 |
13/08/2024 | 5,575 | 5,575 | 5,500 | 5,500 | 4,125,500 | 5,500 |
12/08/2024 | 5,475 | 5,600 | 5,475 | 5,500 | 5,071,500 | 5,500 |
09/08/2024 | 5,400 | 5,525 | 5,400 | 5,475 | 4,563,800 | 5,475 |
08/08/2024 | 5,400 | 5,450 | 5,325 | 5,350 | 1,901,500 | 5,350 |
07/08/2024 | 5,425 | 5,450 | 5,400 | 5,400 | 1,691,000 | 5,400 |
06/08/2024 | 5,300 | 5,450 | 5,250 | 5,425 | 5,007,600 | 5,425 |
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