Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Jan 20, 2021 to Apr 15, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(01/04/2021 to 15/04/2021)
2.190 2.220 2.140 2.200 116,557,3002.200
Previous 2 weeks
(18/03/2021 to 31/03/2021)
2.230 2.270 2.090 2.170 206,997,8002.170
Previous 4 weeks
(18/02/2021 to 17/03/2021)
2.130 2.220 2.050 2.210 328,742,9272.210
Daily Historical Data
15/04/2021 2.200 2.210 2.180 2.200 8,675,6002.200
14/04/2021 2.190 2.200 2.180 2.190 7,221,7002.190
13/04/2021 2.160 2.190 2.140 2.190 12,776,6002.190
12/04/2021 2.180 2.180 2.150 2.160 14,583,9002.160
09/04/2021 2.210 2.220 2.180 2.180 12,916,8002.180
08/04/2021 2.200 2.220 2.190 2.210 14,389,8002.210
07/04/2021 2.180 2.220 2.180 2.200 17,722,7002.200
06/04/2021 2.200 2.210 2.170 2.190 10,051,4002.190
05/04/2021 2.200 2.210 2.190 2.200 6,323,8002.200
01/04/2021 2.190 2.200 2.160 2.190 11,895,0002.190
31/03/2021 2.200 2.200 2.170 2.170 17,022,4002.170
30/03/2021 2.170 2.200 2.150 2.180 19,797,1002.180
29/03/2021 2.150 2.170 2.140 2.150 16,327,7002.150
26/03/2021 2.120 2.160 2.110 2.140 23,284,3002.140
25/03/2021 2.110 2.130 2.110 2.120 16,858,5002.120
24/03/2021 2.100 2.130 2.100 2.120 22,353,5002.120
23/03/2021 2.130 2.130 2.090 2.100 30,650,8002.100
22/03/2021 - - - - 0-
19/03/2021 2.250 2.250 2.170 2.180 39,394,4002.180
18/03/2021 2.230 2.270 2.230 2.240 21,309,1002.240
17/03/2021 2.150 2.220 2.150 2.210 19,640,5002.210
16/03/2021 2.150 2.170 2.130 2.160 13,376,1002.160
15/03/2021 2.120 2.150 2.110 2.130 12,291,8002.130
12/03/2021 2.130 2.130 2.090 2.110 10,482,1002.110
11/03/2021 2.090 2.130 2.080 2.120 17,362,9002.120
10/03/2021 2.090 2.110 2.070 2.090 12,446,0002.090
09/03/2021 2.080 2.110 2.080 2.100 16,479,3002.100
08/03/2021 2.100 2.100 2.070 2.090 17,899,6002.090
05/03/2021 2.090 2.100 2.080 2.100 12,810,6002.100
04/03/2021 2.080 2.110 2.070 2.100 12,120,2002.100
03/03/2021 2.100 2.110 2.070 2.100 11,979,3002.100
02/03/2021 2.100 2.120 2.090 2.100 12,990,8002.100
01/03/2021 2.090 2.100 2.070 2.080 11,597,0722.080
26/02/2021 2.050 2.110 2.050 2.100 30,578,6002.100
25/02/2021 2.080 2.160 2.070 2.120 22,071,1002.120
24/02/2021 2.060 2.100 2.050 2.060 16,598,4002.060
23/02/2021 2.060 2.100 2.060 2.060 18,509,0002.060
22/02/2021 2.070 2.080 2.050 2.060 20,173,8552.060
19/02/2021 2.120 2.130 2.050 2.060 27,784,6002.060
18/02/2021 2.130 2.130 2.100 2.110 11,551,1002.110
17/02/2021 2.110 2.130 2.110 2.120 15,867,9002.120
16/02/2021 2.150 2.160 2.120 2.120 15,401,9002.120
15/02/2021 2.160 2.170 2.140 2.140 16,249,2002.140
11/02/2021 2.150 2.170 2.130 2.140 8,086,4002.140
10/02/2021 2.140 2.170 2.130 2.140 14,427,4002.140
09/02/2021 2.170 2.190 2.130 2.150 16,652,5002.150
08/02/2021 2.140 2.170 2.130 2.150 12,954,3002.150
05/02/2021 2.180 2.200 2.130 2.140 16,632,2002.140
04/02/2021 2.190 2.190 2.140 2.170 16,030,9002.170
03/02/2021 2.170 2.210 2.160 2.180 11,367,3002.180
02/02/2021 2.130 2.170 2.120 2.160 9,922,8002.160
01/02/2021 2.140 2.150 2.110 2.120 16,026,9002.120
29/01/2021 2.170 2.180 2.100 2.140 21,432,8002.140
28/01/2021 2.150 2.170 2.130 2.150 12,216,6002.150
27/01/2021 2.170 2.200 2.170 2.180 26,309,0002.180
26/01/2021 2.230 2.230 2.150 2.160 29,625,3002.160
25/01/2021 2.290 2.290 2.230 2.250 22,458,3002.250
22/01/2021 2.310 2.310 2.260 2.280 21,440,2002.280
21/01/2021 2.330 2.330 2.280 2.300 27,866,6002.300
20/01/2021 2.350 2.390 2.340 2.350 25,678,2002.350

Notes

(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