Historical Price

Filter Dates:

From

/

/

To

/

/

Historical price from

Nov 11, 2022

to

Feb 03, 2023

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(20/01/2023 - 03/02/2023)
3,200 3,480 3,070 3,450 60,262,4003,450
Previous 2 weeks
(06/01/2023 - 19/01/2023)
3,070 3,200 3,030 3,170 27,046,9003,170
Previous 4 weeks
(09/12/2022 - 05/01/2023)
2,930 3,190 2,860 3,070 67,882,5003,070
Daily Historical Data
03/02/2023 3,370 3,480 3,320 3,450 15,741,6003,450
02/02/2023 3,340 3,360 3,300 3,330 3,939,3003,330
01/02/2023 3,160 3,340 3,160 3,340 20,742,6003,340
31/01/2023 3,200 3,230 3,120 3,160 5,801,7003,160
30/01/2023 3,140 3,170 3,110 3,150 1,665,8003,150
27/01/2023 3,190 3,190 3,130 3,150 1,796,9003,150
26/01/2023 3,090 3,150 3,090 3,140 1,894,8003,140
25/01/2023 3,100 3,120 3,070 3,090 2,729,6003,090
24/01/2023 3,180 3,180 3,080 3,090 4,964,7003,090
20/01/2023 3,200 3,200 3,160 3,170 985,4003,170
19/01/2023 3,170 3,200 3,150 3,170 1,746,1003,170
18/01/2023 3,160 3,180 3,150 3,170 1,457,3003,170
17/01/2023 3,170 3,190 3,140 3,160 1,730,2003,160
16/01/2023 3,170 3,180 3,130 3,170 1,181,1003,170
13/01/2023 3,200 3,200 3,130 3,170 1,456,9003,170
12/01/2023 3,190 3,190 3,140 3,170 2,196,8003,170
11/01/2023 3,180 3,190 3,130 3,190 3,655,0003,190
10/01/2023 3,160 3,180 3,110 3,170 4,332,8003,170
09/01/2023 3,070 3,180 3,060 3,160 7,230,9003,160
06/01/2023 3,070 3,080 3,030 3,050 2,059,8003,050
05/01/2023 3,120 3,120 3,010 3,070 4,572,7003,070
04/01/2023 3,180 3,190 3,090 3,120 4,556,1003,120
03/01/2023 3,110 3,190 3,050 3,170 11,184,8003,170
02/01/2023 2,980 3,110 2,980 3,110 2,787,8003,110
30/12/2022 2,980 3,000 2,960 2,980 836,8002,980
29/12/2022 2,990 3,000 2,960 2,980 569,1002,980
28/12/2022 3,010 3,010 2,960 2,990 1,328,9002,990
27/12/2022 2,990 3,030 2,990 3,000 2,337,6003,000
26/12/2022 2,980 3,010 2,970 2,990 1,589,9002,990
23/12/2022 3,000 3,000 2,950 2,980 1,658,8002,980
22/12/2022 2,950 2,980 2,940 2,960 1,845,8002,960
21/12/2022 2,970 2,990 2,950 2,960 1,660,9002,960
20/12/2022 2,990 3,000 2,950 2,970 736,8002,970
19/12/2022 3,000 3,000 2,970 2,990 1,736,3002,990
16/12/2022 3,050 3,050 2,960 2,960 3,969,2002,960
15/12/2022 2,990 3,060 2,990 3,040 4,091,1003,040
14/12/2022 2,950 3,010 2,950 2,990 6,009,1002,990
13/12/2022 2,900 2,930 2,890 2,910 5,191,5002,910
12/12/2022 2,910 2,920 2,860 2,880 5,907,4002,880
09/12/2022 2,930 2,930 2,860 2,900 5,311,9002,900
08/12/2022 2,880 2,940 2,840 2,880 8,115,3002,880
07/12/2022 2,840 2,890 2,770 2,880 9,698,1002,880
06/12/2022 3,010 3,020 2,820 2,840 14,021,1002,840
05/12/2022 3,030 3,060 3,010 3,010 7,190,3003,010
02/12/2022 3,100 3,110 3,000 3,020 12,855,5003,020
01/12/2022 3,110 3,130 3,080 3,100 7,479,5003,100
30/11/2022 3,190 3,200 3,090 3,110 12,943,4003,110
29/11/2022 3,220 3,240 3,190 3,190 7,823,0003,190
28/11/2022 3,250 3,260 3,220 3,220 3,966,0003,220
25/11/2022 3,250 3,270 3,230 3,250 3,525,9003,250
24/11/2022 3,220 3,250 3,220 3,220 4,627,1003,220
23/11/2022 3,280 3,300 3,220 3,220 8,688,1003,220
22/11/2022 3,280 3,300 3,270 3,270 1,468,1003,270
21/11/2022 3,270 3,300 3,260 3,270 1,972,3003,270
18/11/2022 3,260 3,310 3,260 3,260 2,243,9003,260
17/11/2022 3,270 3,280 3,260 3,260 2,950,7003,260
16/11/2022 3,280 3,310 3,250 3,270 2,983,0003,270
15/11/2022 3,310 3,320 3,270 3,280 4,348,4003,280
14/11/2022 3,330 3,330 3,290 3,310 2,771,7003,310
11/11/2022 3,370 3,370 3,300 3,330 5,509,1003,330

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