Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(09/12/2024 - 20/12/2024) |
17 |
18 |
16 |
16 |
23,964,100 | 16 |
Previous 2 weeks
(22/11/2024 - 06/12/2024) |
18 |
18 |
17 |
17 |
40,256,900 | 17 |
Previous 4 weeks
(25/10/2024 - 21/11/2024) |
20 |
20 |
18 |
18 |
95,248,700 | 18 |
| Daily Historical Data |
| 20/12/2024 |
17 |
17 |
16 |
16 |
3,672,300 | 16 |
| 19/12/2024 |
16 |
17 |
16 |
17 |
4,700,000 | 17 |
| 18/12/2024 |
17 |
17 |
17 |
17 |
1,699,700 | 17 |
| 17/12/2024 |
17 |
17 |
16 |
17 |
1,662,600 | 17 |
| 16/12/2024 |
16 |
17 |
16 |
17 |
980,500 | 17 |
| 13/12/2024 |
17 |
17 |
17 |
17 |
2,226,000 | 17 |
| 12/12/2024 |
17 |
17 |
17 |
17 |
2,492,300 | 17 |
| 11/12/2024 |
17 |
17 |
17 |
17 |
4,493,300 | 17 |
| 10/12/2024 |
18 |
18 |
17 |
17 |
1,677,300 | 17 |
| 09/12/2024 |
17 |
18 |
17 |
18 |
360,100 | 18 |
| 06/12/2024 |
17 |
17 |
17 |
17 |
5,048,000 | 17 |
| 05/12/2024 |
18 |
18 |
17 |
17 |
296,800 | 17 |
| 04/12/2024 |
18 |
18 |
18 |
18 |
417,600 | 18 |
| 03/12/2024 |
17 |
18 |
17 |
18 |
7,001,000 | 18 |
| 02/12/2024 |
17 |
17 |
17 |
17 |
13,553,100 | 17 |
| 29/11/2024 |
17 |
17 |
17 |
17 |
3,155,600 | 17 |
| 28/11/2024 |
18 |
18 |
18 |
18 |
979,500 | 18 |
| 26/11/2024 |
18 |
18 |
18 |
18 |
2,318,500 | 18 |
| 25/11/2024 |
18 |
18 |
18 |
18 |
2,757,500 | 18 |
| 22/11/2024 |
18 |
18 |
17 |
18 |
4,729,300 | 18 |
| 21/11/2024 |
18 |
18 |
18 |
18 |
3,214,600 | 18 |
| 20/11/2024 |
19 |
19 |
18 |
18 |
2,921,800 | 18 |
| 19/11/2024 |
18 |
19 |
18 |
19 |
1,135,800 | 19 |
| 18/11/2024 |
18 |
18 |
18 |
18 |
7,118,100 | 18 |
| 15/11/2024 |
18 |
18 |
18 |
18 |
2,445,300 | 18 |
| 14/11/2024 |
18 |
18 |
18 |
18 |
5,781,100 | 18 |
| 13/11/2024 |
19 |
19 |
18 |
18 |
1,461,800 | 18 |
| 12/11/2024 |
19 |
19 |
19 |
19 |
17,571,900 | 19 |
| 11/11/2024 |
19 |
19 |
19 |
19 |
3,005,000 | 19 |
| 08/11/2024 |
19 |
19 |
19 |
19 |
1,633,100 | 19 |
| 07/11/2024 |
19 |
19 |
19 |
19 |
664,000 | 19 |
| 06/11/2024 |
20 |
20 |
20 |
20 |
819,800 | 20 |
| 05/11/2024 |
19 |
19 |
19 |
19 |
1,724,900 | 19 |
| 04/11/2024 |
20 |
20 |
19 |
19 |
1,867,800 | 19 |
| 01/11/2024 |
20 |
20 |
20 |
20 |
16,664,400 | 20 |
| 31/10/2024 |
19 |
20 |
19 |
20 |
9,624,300 | 20 |
| 30/10/2024 |
20 |
20 |
19 |
19 |
2,047,000 | 19 |
| 29/10/2024 |
20 |
20 |
20 |
20 |
6,321,900 | 20 |
| 28/10/2024 |
20 |
20 |
19 |
19 |
2,712,600 | 19 |
| 25/10/2024 |
20 |
20 |
20 |
20 |
6,513,500 | 20 |
| 24/10/2024 |
20 |
20 |
20 |
20 |
4,919,700 | 20 |
| 23/10/2024 |
20 |
20 |
20 |
20 |
14,258,100 | 20 |
| 22/10/2024 |
20 |
20 |
20 |
20 |
7,870,200 | 20 |
| 21/10/2024 |
20 |
20 |
20 |
20 |
8,037,100 | 20 |
| 18/10/2024 |
20 |
20 |
20 |
20 |
7,829,500 | 20 |
| 17/10/2024 |
20 |
20 |
20 |
20 |
7,643,500 | 20 |
| 16/10/2024 |
20 |
20 |
20 |
20 |
19,044,400 | 20 |
| 15/10/2024 |
21 |
21 |
20 |
20 |
1,738,100 | 20 |
| 14/10/2024 |
21 |
21 |
21 |
21 |
1,676,400 | 21 |
| 11/10/2024 |
21 |
21 |
21 |
21 |
610,400 | 21 |
| 10/10/2024 |
21 |
22 |
20 |
22 |
8,608,200 | 22 |
| 09/10/2024 |
20 |
21 |
20 |
21 |
2,693,800 | 21 |
| 08/10/2024 |
21 |
21 |
20 |
20 |
4,332,500 | 20 |
| 07/10/2024 |
20 |
21 |
20 |
21 |
2,131,100 | 21 |
| 04/10/2024 |
21 |
21 |
20 |
21 |
3,540,700 | 21 |
| 03/10/2024 |
21 |
21 |
21 |
21 |
1,785,300 | 21 |
| 02/10/2024 |
21 |
21 |
21 |
21 |
13,429,400 | 21 |
| 01/10/2024 |
20 |
20 |
20 |
20 |
4,148,400 | 20 |
| 30/09/2024 |
21 |
21 |
20 |
20 |
3,501,900 | 20 |
| 27/09/2024 |
21 |
21 |
21 |
21 |
2,509,200 | 21 |
Note:
- 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
