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

Sep 27, 2024

to

Dec 20, 2024

Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(09/12/2024 - 20/12/2024)		 4,580 4,590 3,940 4,090 38,797,0004,090
Previous 2 weeks
(22/11/2024 - 06/12/2024)		 4,580 4,700 4,360 4,580 32,078,3004,580
Previous 4 weeks
(25/10/2024 - 21/11/2024)		 4,810 4,870 4,410 4,580 96,767,2004,580
Daily Historical Data
20/12/2024 4,030 4,130 3,940 4,090 4,292,2004,090
19/12/2024 4,150 4,200 3,980 4,030 8,633,4004,030
18/12/2024 4,300 4,320 4,130 4,180 4,527,7004,180
17/12/2024 4,350 4,360 4,290 4,300 3,513,3004,300
16/12/2024 4,490 4,490 4,350 4,370 2,778,0004,370
13/12/2024 4,510 4,510 4,410 4,460 3,170,0004,460
12/12/2024 4,570 4,570 4,470 4,500 1,101,5004,500
11/12/2024 4,500 4,570 4,500 4,540 2,597,0004,540
10/12/2024 4,550 4,570 4,440 4,450 4,633,2004,450
09/12/2024 4,580 4,590 4,520 4,520 3,550,7004,520
06/12/2024 4,570 4,630 4,520 4,580 2,215,7004,580
05/12/2024 4,560 4,580 4,550 4,570 841,6004,570
04/12/2024 4,460 4,580 4,430 4,580 2,184,1004,580
03/12/2024 4,420 4,470 4,380 4,460 2,645,0004,460
02/12/2024 4,430 4,530 4,360 4,420 4,840,4004,420
29/11/2024 4,610 4,610 4,450 4,450 3,716,0004,450
28/11/2024 4,680 4,690 4,570 4,600 3,572,8004,600
26/11/2024 4,610 4,700 4,580 4,700 2,354,6004,700
25/11/2024 4,590 4,630 4,560 4,600 6,221,6004,600
22/11/2024 4,580 4,620 4,560 4,600 3,486,5004,600
21/11/2024 4,560 4,630 4,520 4,580 6,386,2004,580
20/11/2024 4,560 4,580 4,530 4,560 1,238,4004,560
19/11/2024 4,510 4,560 4,490 4,520 5,285,3004,520
18/11/2024 4,560 4,600 4,520 4,540 1,161,3004,540
15/11/2024 4,570 4,610 4,510 4,560 2,683,8004,560
14/11/2024 4,590 4,590 4,410 4,570 10,250,3004,570
13/11/2024 4,690 4,700 4,560 4,580 5,460,8004,580
12/11/2024 4,690 4,750 4,680 4,710 2,828,4004,710
11/11/2024 4,740 4,750 4,650 4,700 2,801,6004,700
08/11/2024 4,770 4,830 4,730 4,780 3,999,5004,780
07/11/2024 4,720 4,770 4,620 4,760 3,757,5004,760
06/11/2024 4,730 4,740 4,670 4,720 4,157,5004,720
05/11/2024 4,700 4,740 4,660 4,710 4,021,9004,710
04/11/2024 4,780 4,780 4,570 4,700 6,426,8004,700
01/11/2024 4,850 4,870 4,770 4,780 5,541,9004,780
31/10/2024 4,840 4,860 4,810 4,850 8,842,0004,850
30/10/2024 4,840 4,850 4,760 4,850 3,176,9004,850
29/10/2024 4,710 4,830 4,690 4,810 6,422,1004,810
28/10/2024 4,720 4,720 4,640 4,680 6,016,1004,680
25/10/2024 4,810 4,820 4,720 4,720 6,308,9004,720
24/10/2024 4,830 4,840 4,800 4,800 1,470,1004,800
23/10/2024 4,840 4,850 4,800 4,830 4,026,6004,830
22/10/2024 4,840 4,840 4,790 4,840 6,432,5004,840
21/10/2024 4,850 4,860 4,820 4,830 4,175,7004,830
18/10/2024 4,840 4,890 4,830 4,830 8,588,9004,830
17/10/2024 4,870 4,880 4,830 4,830 10,437,2004,830
16/10/2024 4,870 4,900 4,830 4,900 8,602,7004,900
15/10/2024 4,880 4,920 4,870 4,870 3,646,5004,870
14/10/2024 4,930 4,930 4,880 4,880 1,938,5004,880
11/10/2024 4,990 4,990 4,920 4,930 1,863,0004,930
10/10/2024 4,920 4,940 4,880 4,940 2,818,3004,940
09/10/2024 4,900 4,930 4,890 4,890 2,721,5004,890
08/10/2024 4,930 4,930 4,860 4,920 4,057,7004,920
07/10/2024 4,890 4,960 4,880 4,930 4,226,9004,930
04/10/2024 4,910 4,910 4,860 4,880 2,235,7004,880
03/10/2024 4,880 4,930 4,840 4,900 3,838,7004,900
02/10/2024 4,900 4,910 4,850 4,880 5,797,6004,880
01/10/2024 4,960 4,960 4,890 4,900 4,447,4004,900
30/09/2024 4,930 4,960 4,840 4,930 8,699,0004,930
27/09/2024 4,990 4,990 4,860 4,930 8,404,9004,930

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