Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Oct 22, 2020 to Jan 15, 2021

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(04/01/2021 to 15/01/2021)		 2.160 2.290 2.130 2.280 187,118,9002.280
Previous 2 weeks
(17/12/2020 to 31/12/2020)		 2.160 2.190 2.100 2.160 162,614,7002.160
Previous 4 weeks
(19/11/2020 to 16/12/2020)		 2.030 2.180 1.910 2.180 457,017,9552.180
Daily Historical Data
15/01/2021 2.270 2.290 2.260 2.280 19,658,8002.280
14/01/2021 2.240 2.270 2.220 2.260 16,290,0002.260
13/01/2021 2.250 2.260 2.230 2.230 18,231,9002.230
12/01/2021 2.270 2.290 2.250 2.260 18,763,0002.260
11/01/2021 2.270 2.280 2.240 2.260 12,561,0002.260
08/01/2021 2.230 2.280 2.200 2.270 24,349,3002.270
07/01/2021 2.270 2.280 2.210 2.220 19,564,1002.220
06/01/2021 2.210 2.260 2.210 2.250 26,675,4002.250
05/01/2021 2.180 2.210 2.160 2.200 15,254,5002.200
04/01/2021 2.160 2.200 2.130 2.190 15,770,9002.190
31/12/2020 2.160 2.190 2.150 2.160 12,823,2002.160
30/12/2020 2.160 2.180 2.150 2.180 10,003,5002.180
29/12/2020 2.140 2.160 2.130 2.160 7,333,8002.160
28/12/2020 2.130 2.140 2.100 2.130 12,843,9002.130
24/12/2020 2.140 2.150 2.110 2.130 6,562,3002.130
23/12/2020 2.130 2.150 2.110 2.150 14,373,8002.150
22/12/2020 2.130 2.150 2.110 2.140 21,512,3002.140
21/12/2020 2.130 2.160 2.100 2.140 24,560,8002.140
18/12/2020 2.170 2.180 2.140 2.140 33,795,0002.140
17/12/2020 2.160 2.170 2.130 2.160 18,806,1002.160
16/12/2020 2.170 2.180 2.150 2.180 14,349,0002.180
15/12/2020 2.170 2.170 2.120 2.150 19,150,9002.150
14/12/2020 2.090 2.160 2.090 2.160 23,108,8002.160
11/12/2020 2.100 2.110 2.060 2.090 17,174,4002.090
10/12/2020 2.090 2.110 2.080 2.090 23,895,8002.090
09/12/2020 2.050 2.090 2.050 2.080 23,648,8962.080
08/12/2020 2.010 2.050 2.010 2.040 17,765,0002.040
07/12/2020 1.980 2.020 1.980 2.000 26,125,9002.000
04/12/2020 1.940 2.000 1.940 1.980 19,426,4001.980
03/12/2020 1.930 1.950 1.910 1.920 18,512,0591.920
02/12/2020 1.920 1.940 1.920 1.920 11,250,8001.920
01/12/2020 1.940 1.950 1.920 1.930 16,809,0001.930
30/11/2020 2.010 2.010 1.920 1.940 61,968,8001.940
27/11/2020 1.980 2.010 1.980 1.990 12,302,8001.990
26/11/2020 1.980 1.990 1.960 1.990 12,570,4001.990
25/11/2020 2.000 2.010 1.970 1.980 19,563,2001.980
24/11/2020 1.980 2.000 1.970 2.000 25,286,1002.000
23/11/2020 2.000 2.010 1.980 2.000 40,129,1002.000
20/11/2020 1.990 2.020 1.960 1.980 34,175,9001.980
19/11/2020 2.030 2.030 1.980 1.980 19,804,7001.980
18/11/2020 2.020 2.060 2.010 2.040 24,769,4002.040
17/11/2020 2.030 2.060 1.990 2.020 21,154,7122.020
16/11/2020 2.020 2.040 2.000 2.020 22,216,8002.020
13/11/2020 2.000 2.020 1.990 2.000 21,091,6002.000
12/11/2020 1.990 2.020 1.990 2.020 23,556,1002.020
11/11/2020 1.980 2.010 1.960 2.000 34,007,9842.000
10/11/2020 1.930 1.980 1.910 1.980 55,369,3001.980
09/11/2020 1.900 1.930 1.860 1.900 28,262,0001.900
06/11/2020 1.880 1.900 1.830 1.870 25,159,2001.870
05/11/2020 1.800 1.900 1.800 1.890 35,435,9001.890
04/11/2020 1.800 1.810 1.760 1.780 20,843,1001.780
03/11/2020 1.760 1.820 1.750 1.800 29,129,1001.800
02/11/2020 1.730 1.760 1.720 1.760 30,691,4001.760
30/10/2020 1.760 1.770 1.730 1.730 28,845,8001.730
29/10/2020 1.800 1.800 1.760 1.760 28,367,5001.760
28/10/2020 1.820 1.850 1.810 1.820 20,789,4001.820
27/10/2020 1.820 1.840 1.800 1.820 20,131,6001.820
26/10/2020 1.890 1.900 1.820 1.820 24,767,4001.820
23/10/2020 1.900 1.910 1.880 1.880 12,489,1001.880
22/10/2020 1.910 1.920 1.890 1.890 16,086,5001.890

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
BACK TO TOP