Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Feb 24, 2022 to May 24, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(10/05/2022 to 24/05/2022)
2.240 2.300 2.180 2.230 273,638,5592.230
Previous 2 weeks
(22/04/2022 to 09/05/2022)
2.280 2.360 2.220 2.260 259,275,5002.260
Previous 4 weeks
(24/03/2022 to 21/04/2022)
2.180 2.310 2.170 2.300 499,230,0002.300
Daily Historical Data
24/05/2022 2.250 2.260 2.210 2.230 23,655,8002.230
23/05/2022 2.270 2.280 2.240 2.240 16,513,0462.240
20/05/2022 2.250 2.300 2.240 2.250 33,823,0002.250
19/05/2022 2.260 2.270 2.240 2.240 34,500,3132.240
18/05/2022 2.280 2.290 2.270 2.280 14,681,9002.280
17/05/2022 2.300 2.300 2.260 2.270 28,254,4002.270
13/05/2022 2.250 2.290 2.240 2.270 33,261,9002.270
12/05/2022 2.240 2.270 2.180 2.200 34,036,2002.200
11/05/2022 2.230 2.260 2.220 2.240 28,935,0002.240
10/05/2022 2.240 2.270 2.210 2.230 25,977,0002.230
09/05/2022 2.220 2.270 2.220 2.260 27,499,7002.260
06/05/2022 2.290 2.300 2.220 2.240 41,476,9002.240
05/05/2022 2.300 2.320 2.290 2.310 14,252,0002.310
04/05/2022 2.310 2.320 2.260 2.290 25,521,4002.290
29/04/2022 2.330 2.350 2.330 2.330 21,314,5002.330
28/04/2022 2.340 2.350 2.300 2.330 23,573,0002.330
27/04/2022 2.340 2.350 2.320 2.340 16,834,4002.340
26/04/2022 2.330 2.350 2.320 2.350 19,931,9002.350
25/04/2022 2.320 2.360 2.300 2.320 45,007,7002.320
22/04/2022 2.280 2.340 2.280 2.340 23,864,0002.340
21/04/2022 2.280 2.310 2.260 2.300 32,506,1002.300
20/04/2022 2.270 2.280 2.260 2.260 23,431,0002.260
19/04/2022 2.260 2.280 2.250 2.250 15,791,7002.250
18/04/2022 2.260 2.270 2.250 2.250 19,461,9002.250
14/04/2022 2.270 2.290 2.260 2.260 16,635,3002.260
13/04/2022 2.270 2.270 2.250 2.250 13,077,9002.250
12/04/2022 2.260 2.270 2.230 2.260 16,788,1002.260
11/04/2022 2.260 2.270 2.240 2.270 18,739,9002.270
08/04/2022 2.260 2.280 2.250 2.260 14,795,0002.260
07/04/2022 2.230 2.270 2.210 2.260 28,712,2002.260
06/04/2022 2.290 2.300 2.240 2.250 34,127,1002.250
05/04/2022 2.280 2.310 2.270 2.300 16,978,9002.300
04/04/2022 2.290 2.290 2.270 2.280 16,097,2002.280
01/04/2022 2.270 2.310 2.260 2.280 36,648,0002.280
31/03/2022 2.280 2.290 2.250 2.250 26,917,2002.250
30/03/2022 2.250 2.280 2.240 2.280 34,409,7002.280
29/03/2022 2.230 2.290 2.220 2.240 41,471,8002.240
28/03/2022 2.240 2.250 2.210 2.230 28,676,6002.230
25/03/2022 2.190 2.250 2.190 2.230 33,127,4002.230
24/03/2022 2.180 2.210 2.170 2.200 30,837,0002.200
23/03/2022 2.190 2.200 2.170 2.180 27,899,1002.180
22/03/2022 2.230 2.240 2.190 2.190 25,611,5002.190
21/03/2022 2.210 2.240 2.190 2.230 37,303,3002.230
18/03/2022 2.180 2.200 2.170 2.190 29,396,9002.190
17/03/2022 2.160 2.190 2.150 2.170 21,172,6002.170
16/03/2022 2.140 2.180 2.140 2.150 32,050,0002.150
15/03/2022 2.130 2.150 2.120 2.140 20,613,3002.140
14/03/2022 2.170 2.180 2.130 2.150 19,053,2002.150
11/03/2022 2.140 2.170 2.140 2.160 20,439,1002.160
10/03/2022 2.130 2.160 2.130 2.150 23,999,5002.150
09/03/2022 2.100 2.130 2.100 2.120 21,465,0002.120
08/03/2022 2.100 2.150 2.090 2.110 23,117,4002.110
07/03/2022 2.100 2.130 2.090 2.110 23,429,6002.110
04/03/2022 2.120 2.130 2.090 2.120 21,185,9002.120
03/03/2022 2.120 2.150 2.110 2.130 15,469,8002.130
02/03/2022 2.100 2.140 2.090 2.120 25,742,4002.120
01/03/2022 2.110 2.130 2.090 2.100 19,070,9482.100
28/02/2022 2.120 2.130 2.060 2.110 40,120,9122.110
25/02/2022 2.110 2.150 2.090 2.120 34,654,9002.120
24/02/2022 2.130 2.150 2.080 2.110 49,816,6002.110

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