CREATING
SUSTAINABLE
SHARED VALUE

Historical Price

Filter Dates:
From To

 Please rotate your screen or scroll left and right if you cannot see the table.

Historical price from 27 Jul 2021 to 22 Oct 2021

Download historical price

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2021 to 22/10/2021)
5.310 5.400 5.240 5.300 6,942,6005.300
Previous 2 weeks
(24/09/2021 to 07/10/2021)
5.300 5.450 5.030 5.300 13,710,2005.300
Daily Historical Data
22/10/2021 5.300 5.310 5.270 5.300 330,8005.300
21/10/2021 5.340 5.400 5.300 5.300 481,6005.300
20/10/2021 5.300 5.320 5.290 5.300 913,7005.300
18/10/2021 5.300 5.310 5.280 5.290 769,5005.290
15/10/2021 5.280 5.310 5.280 5.300 1,003,2005.300
14/10/2021 5.300 5.320 5.240 5.260 650,8005.260
13/10/2021 5.380 5.380 5.300 5.300 420,9005.300
12/10/2021 5.310 5.390 5.290 5.370 1,245,7005.370
11/10/2021 5.290 5.370 5.280 5.280 775,8005.280
08/10/2021 5.310 5.320 5.250 5.290 350,6005.290
07/10/2021 5.200 5.300 5.180 5.300 828,3005.300
06/10/2021 5.120 5.200 5.030 5.200 1,897,6005.200
05/10/2021 5.300 5.300 5.100 5.110 671,3005.110
04/10/2021 5.350 5.350 5.290 5.300 143,1005.300
01/10/2021 5.390 5.400 5.320 5.320 223,0005.320
30/09/2021 5.400 5.420 5.380 5.380 842,0005.380
29/09/2021 5.400 5.400 5.370 5.400 535,5005.400
28/09/2021 5.400 5.450 5.370 5.400 529,9005.400
27/09/2021 5.360 5.450 5.340 5.400 463,3005.400
24/09/2021 5.300 5.360 5.280 5.360 633,6005.360
23/09/2021 5.330 5.330 5.280 5.280 442,3005.280
22/09/2021 5.400 5.430 5.270 5.330 683,5005.330
21/09/2021 5.400 5.400 5.380 5.400 186,5005.400
20/09/2021 5.410 5.420 5.390 5.400 266,1005.400
17/09/2021 5.500 5.500 5.410 5.410 956,6005.410
15/09/2021 5.490 5.560 5.430 5.500 682,8005.500
14/09/2021 5.500 5.500 5.480 5.500 581,0005.500
13/09/2021 5.520 5.520 5.460 5.500 505,4005.500
10/09/2021 5.540 5.550 5.460 5.520 230,5005.520
09/09/2021 5.450 5.540 5.430 5.540 531,9005.540
08/09/2021 5.450 5.450 5.400 5.450 1,041,5005.450
07/09/2021 5.530 5.530 5.450 5.450 908,3005.450
06/09/2021 5.500 5.510 5.500 5.510 370,7005.510
03/09/2021 5.520 5.530 5.470 5.500 1,335,1005.500
02/09/2021 5.500 5.530 5.500 5.530 685,4005.530
01/09/2021 5.650 5.650 5.500 5.500 769,9005.500
30/08/2021 5.730 5.730 5.540 5.560 2,040,2005.560
27/08/2021 5.600 5.620 5.550 5.550 1,597,9005.550
26/08/2021 5.700 5.740 5.590 5.610 4,872,2005.610
25/08/2021 5.720 5.750 5.700 5.750 761,7005.750
24/08/2021 5.590 5.720 5.550 5.720 1,719,6005.720
23/08/2021 5.610 5.610 5.580 5.580 1,535,7005.580
20/08/2021 5.600 5.640 5.580 5.610 346,8005.610
19/08/2021 5.590 5.620 5.550 5.610 2,380,7005.610
18/08/2021 5.650 5.650 5.550 5.580 558,6005.580
17/08/2021 5.620 5.690 5.580 5.640 930,1005.640
16/08/2021 5.630 5.630 5.580 5.630 299,1005.630
13/08/2021 5.570 5.640 5.570 5.630 367,5005.630
12/08/2021 5.640 5.640 5.580 5.610 313,6005.610
11/08/2021 5.580 5.640 5.520 5.630 339,5005.630
09/08/2021 5.570 5.590 5.570 5.580 339,5005.580
06/08/2021 5.560 5.600 5.550 5.570 549,5005.570
05/08/2021 5.640 5.640 5.510 5.550 968,9005.550
04/08/2021 5.620 5.650 5.580 5.580 225,6005.580
03/08/2021 5.630 5.680 5.580 5.650 1,122,4005.650
02/08/2021 5.690 5.690 5.600 5.620 484,7005.620
30/07/2021 5.680 5.700 5.590 5.650 2,657,3005.650
29/07/2021 5.650 5.690 5.650 5.670 1,386,3005.670
28/07/2021 5.650 5.670 5.650 5.660 620,2005.660
27/07/2021 5.620 5.670 5.610 5.650 1,229,5005.650

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