Filter by dates:
From
To
Historical price from July 22, 2021 to October 15, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(04/10/2021 to 15/10/2021)
3,940 4,460 3,910 4,430 81 4,430
Previous 2 weeks
(20/09/2021 to 01/10/2021)
3,920 3,970 3,760 3,930 48 3,930
Previous 4 weeks
(23/08/2021 to 17/09/2021)
3,990 4,130 3,770 3,880 64 3,880
Daily Historical Data
15/10/2021 4,460 4,460 4,350 4,430 7,515,400 4,430
14/10/2021 4,360 4,440 4,350 4,390 11,653,300 4,390
13/10/2021 4,180 4,350 4,180 4,340 13,356,300 4,340
12/10/2021 3,970 4,170 3,970 4,150 13,204,200 4,150
11/10/2021 3,980 4,030 3,970 3,970 2,575,900 3,970
08/10/2021 4,010 4,060 3,950 3,970 4,908,600 3,970
07/10/2021 4,030 4,130 4,000 4,000 7,604,900 4,000
06/10/2021 3,930 4,090 3,930 4,030 7,006,600 4,030
05/10/2021 4,070 4,080 3,910 3,930 5,494,500 3,930
04/10/2021 3,940 4,090 3,940 4,070 8,212,800 4,070
01/10/2021 3,870 3,960 3,850 3,930 5,839,400 3,930
30/09/2021 3,870 3,890 3,830 3,880 6,658,200 3,880
29/09/2021 3,800 3,860 3,800 3,850 3,437,400 3,850
28/09/2021 3,770 3,810 3,770 3,800 2,276,700 3,800
27/09/2021 3,800 3,840 3,760 3,770 3,073,800 3,770
24/09/2021 3,870 3,880 3,800 3,800 6,362,200 3,800
23/09/2021 3,930 3,960 3,860 3,870 2,520,700 3,870
22/09/2021 3,830 3,970 3,830 3,920 5,463,900 3,920
21/09/2021 3,800 3,920 3,770 3,830 7,130,500 3,830
20/09/2021 3,920 3,930 3,800 3,800 5,313,300 3,800
17/09/2021 3,930 3,930 3,880 3,880 2,922,900 3,880
16/09/2021 3,930 3,970 3,890 3,930 3,391,700 3,930
15/09/2021 3,940 3,970 3,910 3,910 3,531,000 3,910
14/09/2021 3,910 3,990 3,900 3,930 3,359,500 3,930
13/09/2021 4,000 4,000 3,880 3,900 3,175,900 3,900
10/09/2021 4,000 4,050 4,000 4,000 1,230,300 4,000
09/09/2021 3,950 4,040 3,940 4,000 6,675,400 4,000
08/09/2021 4,050 4,050 3,920 3,920 3,651,500 3,920
07/09/2021 4,090 4,130 4,020 4,060 3,304,200 4,060
06/09/2021 3,990 4,110 3,980 4,090 8,418,000 4,090
03/09/2021 3,950 3,990 3,940 3,980 1,495,500 3,980
02/09/2021 3,910 3,970 3,900 3,950 805,500 3,950
01/09/2021 3,950 3,950 3,870 3,910 1,496,200 3,910
31/08/2021 3,840 3,980 3,820 3,960 5,458,800 3,960
30/08/2021 3,810 3,860 3,790 3,830 3,127,700 3,830
27/08/2021 3,860 3,900 3,770 3,770 2,095,700 3,770
26/08/2021 3,940 3,940 3,860 3,860 2,974,700 3,860
25/08/2021 3,940 3,950 3,900 3,940 651,200 3,940
24/08/2021 4,020 4,030 3,860 3,940 3,108,700 3,940
23/08/2021 3,990 4,040 3,980 4,020 3,213,500 4,020
20/08/2021 3,980 4,050 3,910 3,970 6,324,500 3,970
19/08/2021 4,000 4,020 3,880 3,970 3,128,800 3,970
18/08/2021 3,840 4,020 3,800 4,000 6,364,700 4,000
16/08/2021 3,920 3,920 3,800 3,810 4,407,200 3,810
13/08/2021 3,940 3,950 3,850 3,910 3,249,800 3,910
12/08/2021 3,750 3,940 3,730 3,930 4,000,900 3,930
10/08/2021 3,710 3,740 3,650 3,740 2,080,700 3,740
09/08/2021 3,780 3,790 3,710 3,710 2,015,600 3,710
06/08/2021 3,820 3,840 3,750 3,750 2,610,100 3,750
05/08/2021 3,800 3,810 3,760 3,810 1,775,100 3,810
04/08/2021 3,900 3,950 3,700 3,820 6,658,900 3,820
03/08/2021 4,040 4,060 3,890 3,890 3,804,000 3,890
02/08/2021 3,940 4,030 3,860 4,020 2,899,600 4,020
30/07/2021 3,800 3,960 3,800 3,940 5,323,900 3,940
29/07/2021 3,880 4,040 3,800 3,850 12,018,500 3,850
28/07/2021 3,890 3,910 3,800 3,840 4,537,000 3,840
27/07/2021 4,050 4,080 3,850 3,890 5,672,300 3,890
26/07/2021 3,980 4,080 3,940 4,050 6,400,700 4,050
23/07/2021 3,890 4,000 3,810 3,980 9,424,200 3,980
22/07/2021 3,740 3,890 3,730 3,880 4,696,300 3,880
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