Historical price from
Aug 28, 2024
to
Nov 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/11/2024 - 20/11/2024) |
4,720 | 4,830 | 4,410 | 4,560 | 39,466,900 | 4,560 |
| Previous 2 weeks (24/10/2024 - 06/11/2024) |
4,830 | 4,870 | 4,570 | 4,720 | 52,384,200 | 4,720 |
| Previous 4 weeks (26/09/2024 - 23/10/2024) |
4,920 | 4,990 | 4,790 | 4,830 | 103,142,300 | 4,830 |
| Daily Historical Data | ||||||
| 20/11/2024 | 4,560 | 4,580 | 4,530 | 4,560 | 1,238,400 | 4,560 |
| 19/11/2024 | 4,510 | 4,560 | 4,490 | 4,520 | 5,285,300 | 4,520 |
| 18/11/2024 | 4,560 | 4,600 | 4,520 | 4,540 | 1,161,300 | 4,540 |
| 15/11/2024 | 4,570 | 4,610 | 4,510 | 4,560 | 2,683,800 | 4,560 |
| 14/11/2024 | 4,590 | 4,590 | 4,410 | 4,570 | 10,250,300 | 4,570 |
| 13/11/2024 | 4,690 | 4,700 | 4,560 | 4,580 | 5,460,800 | 4,580 |
| 12/11/2024 | 4,690 | 4,750 | 4,680 | 4,710 | 2,828,400 | 4,710 |
| 11/11/2024 | 4,740 | 4,750 | 4,650 | 4,700 | 2,801,600 | 4,700 |
| 08/11/2024 | 4,770 | 4,830 | 4,730 | 4,780 | 3,999,500 | 4,780 |
| 07/11/2024 | 4,720 | 4,770 | 4,620 | 4,760 | 3,757,500 | 4,760 |
| 06/11/2024 | 4,730 | 4,740 | 4,670 | 4,720 | 4,157,500 | 4,720 |
| 05/11/2024 | 4,700 | 4,740 | 4,660 | 4,710 | 4,021,900 | 4,710 |
| 04/11/2024 | 4,780 | 4,780 | 4,570 | 4,700 | 6,426,800 | 4,700 |
| 01/11/2024 | 4,850 | 4,870 | 4,770 | 4,780 | 5,541,900 | 4,780 |
| 31/10/2024 | 4,840 | 4,860 | 4,810 | 4,850 | 8,842,000 | 4,850 |
| 30/10/2024 | 4,840 | 4,850 | 4,760 | 4,850 | 3,176,900 | 4,850 |
| 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 |
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