Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2021 to Jan 17, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2022 to 17/01/2022)
1.680 1.690 1.620 1.640 1,917,1001.640
Previous 2 weeks
(21/12/2021 to 03/01/2022)
1.650 1.700 1.620 1.680 1,391,3001.680
Previous 4 weeks
(23/11/2021 to 20/12/2021)
1.830 1.830 1.530 1.660 8,748,0001.660
Daily Historical Data
17/01/2022 1.630 1.640 1.620 1.640 218,3001.640
14/01/2022 1.650 1.650 1.620 1.620 240,6001.620
13/01/2022 1.670 1.670 1.650 1.650 89,1001.650
12/01/2022 1.650 1.670 1.650 1.670 200,9001.670
11/01/2022 1.650 1.660 1.650 1.650 170,2001.650
10/01/2022 1.630 1.670 1.620 1.670 257,4001.670
07/01/2022 1.650 1.650 1.640 1.640 134,0001.640
06/01/2022 1.640 1.650 1.620 1.640 133,7001.640
05/01/2022 1.670 1.680 1.630 1.640 369,9001.640
04/01/2022 1.680 1.690 1.660 1.680 103,0001.680
03/01/2022 1.690 1.690 1.660 1.680 302,5001.680
31/12/2021 1.690 1.700 1.690 1.690 62,2001.690
30/12/2021 1.690 1.700 1.680 1.690 95,4001.690
29/12/2021 1.670 1.700 1.670 1.680 208,8001.680
28/12/2021 1.670 1.680 1.660 1.680 119,1001.680
27/12/2021 1.670 1.680 1.660 1.660 60,4001.660
24/12/2021 1.670 1.670 1.660 1.660 27,0001.660
23/12/2021 1.660 1.670 1.650 1.650 74,1001.650
22/12/2021 1.640 1.650 1.620 1.630 262,9001.630
21/12/2021 1.650 1.670 1.620 1.640 178,9001.640
20/12/2021 1.680 1.680 1.630 1.660 357,7001.660
17/12/2021 1.700 1.700 1.670 1.700 445,4001.700
16/12/2021 1.570 1.710 1.530 1.710 3,801,5001.710
15/12/2021 1.790 1.790 1.750 1.780 78,4001.780
14/12/2021 1.780 1.790 1.760 1.760 121,9001.760
13/12/2021 1.780 1.790 1.770 1.780 63,1001.780
10/12/2021 1.760 1.790 1.760 1.780 160,7001.780
09/12/2021 1.750 1.790 1.750 1.760 95,4001.760
08/12/2021 1.770 1.780 1.740 1.740 271,8001.740
07/12/2021 1.780 1.780 1.750 1.770 95,7001.770
06/12/2021 1.760 1.780 1.760 1.770 230,3001.770
03/12/2021 1.740 1.760 1.730 1.760 103,9001.760
02/12/2021 1.750 1.760 1.720 1.740 333,2001.740
01/12/2021 1.760 1.770 1.750 1.760 208,5001.760
30/11/2021 1.790 1.800 1.760 1.780 416,2001.780
29/11/2021 1.790 1.800 1.750 1.780 368,8001.780
26/11/2021 1.820 1.820 1.780 1.790 386,4001.790
25/11/2021 1.820 1.820 1.800 1.820 119,8001.820
24/11/2021 1.800 1.820 1.780 1.810 280,5001.810
23/11/2021 1.830 1.830 1.790 1.800 808,8001.800
22/11/2021 1.850 1.860 1.830 1.830 266,9001.830
19/11/2021 1.860 1.860 1.850 1.850 77,6001.850
18/11/2021 1.860 1.860 1.840 1.860 116,0001.860
17/11/2021 1.900 1.900 1.830 1.840 1,060,6001.840
16/11/2021 1.940 1.950 1.850 1.890 704,7001.890
15/11/2021 1.910 1.970 1.900 1.930 900,8001.930
12/11/2021 1.920 1.940 1.900 1.920 450,1001.920
11/11/2021 1.900 1.950 1.870 1.920 1,148,1001.920
10/11/2021 1.900 1.900 1.850 1.900 995,2001.900
09/11/2021 1.910 1.920 1.880 1.900 643,4001.900
08/11/2021 1.900 1.920 1.890 1.910 461,5001.910
05/11/2021 1.990 1.990 1.880 1.890 1,242,6001.890
03/11/2021 1.950 1.980 1.930 1.980 3,551,9001.980
02/11/2021 1.930 1.970 1.930 1.950 916,8001.950
01/11/2021 1.910 1.940 1.910 1.930 571,8001.930
29/10/2021 1.930 1.930 1.880 1.910 464,1001.910
28/10/2021 1.930 1.940 1.910 1.920 281,0001.920
27/10/2021 1.900 1.930 1.900 1.930 277,1001.930
26/10/2021 1.930 1.940 1.890 1.900 477,5001.900
25/10/2021 1.890 1.940 1.880 1.930 1,626,4001.930

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