Historical price from Feb 23, 2023 to May 31, 2023
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume | Adjusted Close a |
Recent 2 weeks
(17/05/2023 - 31/05/2023) |
50 |
50 |
50 |
50 |
9,035,400 | 50 |
Previous 2 weeks
(03/05/2023 - 16/05/2023) |
51 |
53 |
50 |
50 |
147,539,000 | 50 |
Previous 4 weeks
(27/03/2023 - 02/05/2023) |
68 |
77 |
50 |
51 |
1,609,398,500 | 51 |
| Daily Historical Data |
| 31/05/2023 |
50 |
50 |
50 |
50 |
322,600 | 50 |
| 30/05/2023 |
50 |
50 |
50 |
50 |
340,000 | 50 |
| 29/05/2023 |
50 |
50 |
50 |
50 |
176,700 | 50 |
| 26/05/2023 |
50 |
50 |
50 |
50 |
615,200 | 50 |
| 25/05/2023 |
50 |
50 |
50 |
50 |
390,900 | 50 |
| 24/05/2023 |
50 |
50 |
50 |
50 |
680,200 | 50 |
| 23/05/2023 |
50 |
50 |
50 |
50 |
367,100 | 50 |
| 22/05/2023 |
50 |
50 |
50 |
50 |
432,400 | 50 |
| 19/05/2023 |
50 |
50 |
50 |
50 |
4,963,900 | 50 |
| 17/05/2023 |
50 |
50 |
50 |
50 |
746,400 | 50 |
| 16/05/2023 |
50 |
50 |
50 |
50 |
335,300 | 50 |
| 15/05/2023 |
50 |
50 |
50 |
50 |
1,328,800 | 50 |
| 12/05/2023 |
50 |
50 |
50 |
50 |
934,700 | 50 |
| 11/05/2023 |
50 |
50 |
50 |
50 |
756,900 | 50 |
| 10/05/2023 |
50 |
50 |
50 |
50 |
8,284,500 | 50 |
| 09/05/2023 |
50 |
51 |
50 |
50 |
21,619,000 | 50 |
| 08/05/2023 |
51 |
51 |
50 |
50 |
54,590,100 | 50 |
| 05/05/2023 |
51 |
52 |
50 |
50 |
10,881,700 | 50 |
| 04/05/2023 |
50 |
53 |
50 |
51 |
35,735,300 | 51 |
| 03/05/2023 |
51 |
52 |
50 |
51 |
13,072,700 | 51 |
| 02/05/2023 |
52 |
53 |
50 |
51 |
37,974,000 | 51 |
| 28/04/2023 |
53 |
53 |
51 |
52 |
11,885,400 | 52 |
| 27/04/2023 |
51 |
53 |
51 |
53 |
18,472,400 | 53 |
| 26/04/2023 |
51 |
52 |
50 |
51 |
10,992,300 | 51 |
| 18/04/2023 |
50 |
52 |
50 |
51 |
35,680,000 | 51 |
| 17/04/2023 |
50 |
52 |
50 |
50 |
34,919,600 | 50 |
| 14/04/2023 |
50 |
51 |
50 |
50 |
28,152,400 | 50 |
| 13/04/2023 |
51 |
51 |
50 |
50 |
78,981,800 | 50 |
| 12/04/2023 |
54 |
55 |
50 |
51 |
172,139,800 | 51 |
| 11/04/2023 |
55 |
56 |
53 |
53 |
18,434,600 | 53 |
| 10/04/2023 |
53 |
55 |
52 |
55 |
81,253,500 | 55 |
| 06/04/2023 |
58 |
58 |
55 |
55 |
115,467,900 | 55 |
| 05/04/2023 |
62 |
64 |
59 |
59 |
81,949,600 | 59 |
| 04/04/2023 |
63 |
66 |
62 |
63 |
33,027,700 | 63 |
| 03/04/2023 |
61 |
66 |
61 |
63 |
43,425,600 | 63 |
| 31/03/2023 |
69 |
70 |
65 |
65 |
97,391,500 | 65 |
| 30/03/2023 |
70 |
70 |
68 |
69 |
29,151,300 | 69 |
| 29/03/2023 |
71 |
72 |
69 |
70 |
38,451,500 | 70 |
| 28/03/2023 |
73 |
77 |
69 |
71 |
233,917,600 | 71 |
| 27/03/2023 |
68 |
74 |
68 |
73 |
407,730,000 | 73 |
| 24/03/2023 |
73 |
73 |
73 |
73 |
3,563,200 | 73 |
| 21/03/2023 |
78 |
78 |
78 |
78 |
3,432,200 | 78 |
| 20/03/2023 |
83 |
83 |
83 |
83 |
4,714,200 | 83 |
| 17/03/2023 |
89 |
93 |
89 |
89 |
27,794,100 | 89 |
| 16/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 15/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 14/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 13/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 10/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 09/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 08/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 07/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 06/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 03/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 02/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 01/03/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 28/02/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 27/02/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 24/02/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
| 23/02/2023 |
95 |
95 |
95 |
95 |
0 | -0 |
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
