Historical price from Sep 09, 2024 to Dec 03, 2024
Download historical price in CSV/Excel format
Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(19/11/2024 - 03/12/2024) |
18 |
19 |
17 |
18 |
41,766,700 | 18 |
Previous 2 weeks (05/11/2024 - 18/11/2024) |
19 |
20 |
18 |
18 |
42,225,000 | 18 |
Previous 4 weeks (08/10/2024 - 04/11/2024) |
21 |
22 |
19 |
19 |
135,013,400 | 19 |
Daily Historical Data |
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 |
26/09/2024 |
19 |
21 |
19 |
21 |
7,149,600 | 21 |
25/09/2024 |
20 |
20 |
20 |
20 |
10,257,800 | 20 |
24/09/2024 |
23 |
23 |
21 |
21 |
9,902,900 | 21 |
23/09/2024 |
24 |
24 |
23 |
23 |
16,770,300 | 23 |
20/09/2024 |
23 |
24 |
23 |
24 |
8,922,800 | 24 |
19/09/2024 |
23 |
23 |
22 |
23 |
11,626,400 | 23 |
18/09/2024 |
24 |
24 |
23 |
23 |
7,310,600 | 23 |
17/09/2024 |
23 |
23 |
23 |
23 |
16,827,700 | 23 |
13/09/2024 |
20 |
21 |
20 |
21 |
4,962,500 | 21 |
12/09/2024 |
20 |
20 |
20 |
20 |
11,401,400 | 20 |
11/09/2024 |
21 |
21 |
20 |
20 |
4,024,200 | 20 |
10/09/2024 |
22 |
22 |
21 |
21 |
10,294,900 | 21 |
09/09/2024 |
21 |
22 |
21 |
22 |
7,750,600 | 22 |
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