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

Investment Calculator

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

Feb 03, 2025

to

May 08, 2025

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(24/04/2025 - 08/05/2025)		 4,300 4,630 4,030 4,040 41,950,7004,040
Previous 2 weeks
(09/04/2025 - 23/04/2025)		 3,710 4,430 3,690 4,300 37,131,3004,300
Previous 4 weeks
(03/03/2025 - 08/04/2025)		 3,580 4,200 3,480 3,710 108,046,3003,710
Daily Historical Data
08/05/2025 4,240 4,320 4,030 4,040 10,103,9004,040
07/05/2025 4,210 4,260 4,170 4,190 3,817,4004,190
06/05/2025 4,300 4,310 4,180 4,200 5,632,9004,200
05/05/2025 4,270 4,320 4,250 4,280 2,043,1004,280
02/05/2025 4,210 4,310 4,200 4,250 3,598,7004,250
30/04/2025 4,360 4,390 4,280 4,280 3,743,1004,280
29/04/2025 4,510 4,510 4,330 4,350 2,668,9004,350
28/04/2025 4,510 4,580 4,450 4,480 1,742,7004,480
25/04/2025 4,380 4,630 4,360 4,450 6,232,9004,450
24/04/2025 4,300 4,420 4,300 4,340 2,367,1004,340
23/04/2025 4,410 4,420 4,240 4,300 2,987,7004,300
22/04/2025 4,350 4,430 4,340 4,380 2,876,7004,380
21/04/2025 4,290 4,370 4,270 4,350 2,752,9004,350
17/04/2025 4,070 4,310 4,070 4,290 2,726,1004,290
16/04/2025 4,220 4,280 4,050 4,050 1,444,7004,050
15/04/2025 4,230 4,400 4,170 4,230 6,696,7004,230
14/04/2025 3,960 4,250 3,960 4,220 3,608,9004,220
11/04/2025 3,780 4,010 3,750 3,940 3,328,3003,940
10/04/2025 3,880 3,990 3,800 3,800 7,348,6003,800
09/04/2025 3,710 3,870 3,690 3,850 3,360,7003,850
08/04/2025 3,590 3,820 3,480 3,710 4,071,6003,710
27/03/2025 4,030 4,080 3,980 3,980 5,417,2003,980
26/03/2025 3,940 4,200 3,910 4,080 7,744,6004,080
25/03/2025 3,850 3,970 3,820 3,900 6,574,9003,900
24/03/2025 3,640 3,870 3,640 3,850 3,730,5003,850
21/03/2025 3,920 3,940 3,650 3,650 8,561,9003,650
20/03/2025 3,860 4,040 3,860 3,890 7,584,4003,890
19/03/2025 3,850 3,920 3,780 3,840 7,689,9003,840
18/03/2025 3,930 3,940 3,740 3,810 4,686,9003,810
17/03/2025 3,890 3,970 3,840 3,910 3,310,3003,910
14/03/2025 3,860 3,930 3,780 3,870 2,740,2003,870
13/03/2025 3,910 3,940 3,800 3,870 1,957,1003,870
12/03/2025 3,760 3,940 3,750 3,910 3,101,7003,910
11/03/2025 3,780 3,800 3,750 3,760 1,393,5003,760
10/03/2025 3,880 3,890 3,750 3,850 2,975,6003,850
07/03/2025 3,830 3,930 3,810 3,860 4,788,1003,860
06/03/2025 3,630 3,890 3,600 3,810 13,405,6003,810
05/03/2025 3,560 3,670 3,560 3,620 13,056,5003,620
04/03/2025 3,720 3,750 3,590 3,620 1,877,2003,620
03/03/2025 3,580 3,720 3,560 3,710 3,378,6003,710
28/02/2025 3,800 3,800 3,560 3,560 4,482,0003,560
27/02/2025 3,750 3,820 3,700 3,800 2,976,4003,800
26/02/2025 3,960 3,970 3,700 3,740 4,556,7003,740
25/02/2025 4,130 4,130 3,870 3,960 2,817,9003,960
24/02/2025 4,160 4,180 4,080 4,100 665,1004,100
21/02/2025 4,100 4,170 4,060 4,160 1,571,8004,160
20/02/2025 4,100 4,110 4,000 4,110 2,582,7004,110
19/02/2025 4,140 4,160 4,070 4,090 981,5004,090
18/02/2025 4,140 4,170 4,090 4,130 3,300,5004,130
17/02/2025 4,020 4,170 4,020 4,130 4,651,2004,130
14/02/2025 4,050 4,100 4,010 4,080 1,946,5004,080
13/02/2025 4,050 4,080 4,020 4,040 3,750,9004,040
12/02/2025 3,900 4,180 3,900 4,070 5,172,5004,070
11/02/2025 4,060 4,060 3,870 3,900 4,731,9003,900
10/02/2025 4,080 4,120 4,030 4,060 1,845,4004,060
07/02/2025 4,150 4,150 4,000 4,080 6,726,8004,080
06/02/2025 4,170 4,170 4,090 4,150 900,7004,150
05/02/2025 4,170 4,170 4,110 4,170 901,1004,170
04/02/2025 4,110 4,190 4,110 4,150 1,882,7004,150
03/02/2025 4,230 4,230 4,040 4,100 3,737,4004,100

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