Historical Price

Filter Dates:

 /  / 
 /  / 

Historical price from Oct 26, 2021 to Jan 18, 2022

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close (a)
Summary
Recent 2 weeks
(05/01/2022 to 18/01/2022)		 2.080 2.090 1.960 2.000 197,121,4002.000
Previous 2 weeks
(22/12/2021 to 04/01/2022)		 1.970 2.090 1.960 2.090 111,724,2002.090
Previous 4 weeks
(24/11/2021 to 21/12/2021)		 2.240 2.270 1.950 1.960 546,534,8921.960
Daily Historical Data
18/01/2022 1.990 2.020 1.980 2.000 15,880,8002.000
17/01/2022 2.000 2.020 1.980 1.990 11,580,7001.990
14/01/2022 2.030 2.030 1.990 2.010 17,266,5002.010
13/01/2022 2.000 2.030 1.990 2.030 13,977,2002.030
12/01/2022 1.980 2.000 1.970 1.990 14,888,8001.990
11/01/2022 1.980 1.990 1.960 1.980 30,017,4001.980
10/01/2022 2.010 2.010 1.980 1.980 30,667,4001.980
07/01/2022 2.020 2.030 2.000 2.020 19,422,0002.020
06/01/2022 2.040 2.050 2.020 2.020 19,768,9002.020
05/01/2022 2.080 2.090 2.030 2.050 23,651,7002.050
04/01/2022 2.070 2.090 2.060 2.090 30,377,0002.090
03/01/2022 2.040 2.070 2.030 2.050 13,672,4002.050
31/12/2021 2.030 2.050 2.020 2.040 5,009,9002.040
30/12/2021 2.040 2.050 2.020 2.030 11,870,3002.030
29/12/2021 2.030 2.040 2.020 2.040 8,453,0002.040
28/12/2021 2.010 2.040 2.010 2.030 8,709,4002.030
27/12/2021 1.990 2.010 1.980 2.000 9,859,0002.000
24/12/2021 1.980 2.000 1.980 1.990 2,741,1001.990
23/12/2021 1.980 1.990 1.970 1.980 10,018,5001.980
22/12/2021 1.970 1.980 1.960 1.970 11,013,6001.970
21/12/2021 1.970 1.990 1.950 1.960 24,420,9001.960
20/12/2021 2.000 2.010 1.970 1.970 27,129,1001.970
17/12/2021 1.980 2.000 1.980 1.980 45,892,9461.980
16/12/2021 2.000 2.010 1.990 1.990 18,070,5001.990
15/12/2021 2.010 2.020 1.990 2.000 18,850,4002.000
14/12/2021 2.010 2.020 2.000 2.010 15,391,7002.010
13/12/2021 2.050 2.070 2.040 2.040 22,490,3002.040
10/12/2021 2.040 2.050 2.020 2.030 22,956,6002.030
09/12/2021 2.030 2.050 2.030 2.040 23,333,0002.040
08/12/2021 2.020 2.040 2.010 2.040 44,621,1002.040
07/12/2021 - - - - 0-
06/12/2021 2.070 2.080 2.040 2.050 30,852,2002.050
03/12/2021 2.050 2.070 2.030 2.060 26,664,7002.060
02/12/2021 2.080 2.100 2.040 2.070 37,160,0002.070
01/12/2021 2.120 2.130 2.080 2.100 31,251,5462.100
30/11/2021 2.160 2.180 2.110 2.110 55,102,9002.110
29/11/2021 2.160 2.160 2.120 2.140 34,477,5002.140
26/11/2021 2.250 2.250 2.180 2.190 25,697,5002.190
25/11/2021 2.240 2.270 2.230 2.250 18,155,5002.250
24/11/2021 2.240 2.260 2.230 2.230 24,016,5002.230
23/11/2021 2.190 2.240 2.190 2.230 25,640,5002.230
22/11/2021 2.170 2.200 2.170 2.190 10,450,4002.190
19/11/2021 2.170 2.190 2.160 2.190 11,995,0002.190
18/11/2021 2.180 2.190 2.160 2.180 10,376,8002.180
17/11/2021 2.180 2.180 2.160 2.180 14,292,1002.180
16/11/2021 2.170 2.190 2.160 2.180 11,297,6002.180
15/11/2021 2.170 2.180 2.150 2.180 8,211,6002.180
12/11/2021 2.160 2.180 2.150 2.170 14,195,6002.170
11/11/2021 2.150 2.150 2.110 2.150 15,914,6002.150
10/11/2021 2.150 2.160 2.120 2.150 12,821,8002.150
09/11/2021 2.170 2.190 2.130 2.150 18,834,4002.150
08/11/2021 2.170 2.200 2.160 2.170 18,223,9002.170
05/11/2021 2.160 2.170 2.140 2.160 9,848,9002.160
03/11/2021 2.150 2.160 2.140 2.150 6,516,0002.150
02/11/2021 2.160 2.160 2.140 2.160 9,685,8002.160
01/11/2021 2.170 2.180 2.140 2.160 13,962,5002.160
29/10/2021 2.160 2.160 2.140 2.150 11,911,0002.150
28/10/2021 2.160 2.160 2.130 2.150 18,397,7002.150
27/10/2021 2.130 2.160 2.130 2.160 13,220,2002.160
26/10/2021 2.120 2.140 2.100 2.140 14,171,4002.140

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