Filter by dates:
From
To
Historical price from November 04, 2021 to January 27, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(14/01/2022 to 27/01/2022)
3,750 3,780 3,220 3,240 70 3,240
Previous 2 weeks
(30/12/2021 to 13/01/2022)
3,900 4,020 3,730 3,750 42 3,750
Previous 4 weeks
(02/12/2021 to 29/12/2021)
3,950 4,070 3,800 3,880 48 3,880
Daily Historical Data
27/01/2022 3,370 3,370 3,220 3,240 10,181,400 3,240
26/01/2022 3,430 3,430 3,310 3,330 14,128,700 3,330
25/01/2022 3,530 3,530 3,420 3,440 5,035,900 3,440
24/01/2022 3,620 3,620 3,500 3,550 5,633,700 3,550
21/01/2022 3,470 3,630 3,470 3,620 2,941,700 3,620
20/01/2022 3,450 3,520 3,430 3,470 6,100,800 3,470
19/01/2022 3,580 3,620 3,460 3,470 8,260,100 3,470
18/01/2022 3,730 3,730 3,590 3,600 9,111,700 3,600
17/01/2022 3,750 3,760 3,700 3,730 5,601,700 3,730
14/01/2022 3,750 3,780 3,730 3,750 3,726,800 3,750
13/01/2022 3,740 3,780 3,730 3,750 5,285,800 3,750
12/01/2022 3,820 3,840 3,730 3,740 6,375,500 3,740
11/01/2022 3,930 3,930 3,810 3,810 5,838,000 3,810
10/01/2022 3,970 3,980 3,910 3,930 2,028,000 3,930
07/01/2022 3,910 4,020 3,890 3,950 5,772,300 3,950
06/01/2022 3,900 3,910 3,850 3,890 1,484,100 3,890
05/01/2022 3,940 3,950 3,890 3,900 4,228,000 3,900
04/01/2022 4,000 4,020 3,940 3,940 2,067,900 3,940
03/01/2022 3,900 4,020 3,900 3,980 4,699,900 3,980
30/12/2021 3,900 3,920 3,870 3,890 4,497,600 3,890
29/12/2021 3,880 3,880 3,840 3,880 1,078,100 3,880
28/12/2021 3,880 3,890 3,860 3,860 1,239,600 3,860
27/12/2021 3,890 3,900 3,850 3,860 1,430,700 3,860
24/12/2021 3,890 3,900 3,860 3,880 1,161,300 3,880
23/12/2021 3,910 3,930 3,870 3,890 1,866,000 3,890
22/12/2021 3,950 3,960 3,890 3,890 1,646,700 3,890
21/12/2021 3,920 3,970 3,920 3,930 2,887,900 3,930
20/12/2021 4,020 4,020 3,920 3,920 2,130,700 3,920
17/12/2021 3,850 4,070 3,800 4,070 5,111,100 4,070
16/12/2021 3,950 3,970 3,850 3,850 2,548,700 3,850
15/12/2021 3,930 4,000 3,930 3,930 2,048,800 3,930
14/12/2021 3,950 3,970 3,910 3,920 3,316,300 3,920
13/12/2021 3,980 4,030 3,960 3,960 1,603,600 3,960
10/12/2021 3,970 3,980 3,950 3,980 2,263,300 3,980
09/12/2021 3,970 3,990 3,960 3,970 2,020,800 3,970
08/12/2021 4,030 4,060 3,950 3,960 5,387,300 3,960
07/12/2021 3,980 4,050 3,980 4,010 2,062,400 4,010
06/12/2021 3,980 3,980 3,950 3,970 2,350,800 3,970
03/12/2021 3,950 4,000 3,940 3,980 2,119,400 3,980
02/12/2021 3,950 3,980 3,930 3,950 4,099,700 3,950
01/12/2021 4,070 4,100 3,940 3,950 5,237,100 3,950
30/11/2021 4,200 4,200 4,070 4,070 4,110,500 4,070
29/11/2021 4,070 4,210 4,050 4,150 5,666,600 4,150
26/11/2021 4,180 4,180 4,060 4,070 5,441,700 4,070
25/11/2021 4,190 4,220 4,170 4,180 4,881,400 4,180
24/11/2021 4,170 4,220 4,170 4,180 6,023,700 4,180
23/11/2021 4,200 4,220 4,170 4,190 2,031,400 4,190
22/11/2021 4,200 4,250 4,190 4,200 4,347,900 4,200
19/11/2021 4,150 4,250 4,140 4,200 4,995,400 4,200
18/11/2021 4,160 4,190 4,150 4,150 1,576,400 4,150
17/11/2021 4,170 4,210 4,150 4,160 3,878,800 4,160
16/11/2021 4,210 4,220 4,170 4,180 1,420,600 4,180
15/11/2021 4,270 4,280 4,160 4,210 2,931,900 4,210
12/11/2021 4,180 4,280 4,170 4,270 6,095,600 4,270
11/11/2021 4,160 4,190 4,100 4,180 6,480,900 4,180
10/11/2021 4,260 4,260 4,150 4,160 5,617,900 4,160
09/11/2021 4,300 4,320 4,250 4,260 3,414,800 4,260
08/11/2021 4,310 4,320 4,230 4,280 4,458,800 4,280
05/11/2021 4,330 4,330 4,200 4,300 3,549,700 4,300
04/11/2021 4,230 4,310 4,200 4,300 8,899,700 4,300
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