DateOpenHighLowClose*Adj Close**Volume
Aug 31, 20215.956.405.856.106.10298,750,396
Aug 30, 20216.056.105.905.955.9584,925,689
Aug 27, 20215.906.105.856.006.00161,965,520
Aug 26, 20216.256.305.805.905.90282,965,357
Aug 25, 20216.256.406.206.306.30132,510,533
Aug 24, 20216.156.306.056.256.25160,571,972
Aug 23, 20216.056.455.806.006.00478,730,436
Aug 20, 20215.956.405.905.955.95309,374,862
Aug 18, 20215.656.855.606.456.45459,576,977
Aug 17, 20216.056.055.605.755.75197,222,207
Aug 16, 20216.006.255.855.955.95180,162,546
Aug 13, 20216.456.606.256.306.30184,754,336
Aug 12, 20216.706.756.456.506.50121,102,582
Aug 11, 20216.606.756.306.656.65280,814,303
Aug 10, 20217.007.206.606.656.65424,588,646
Aug 09, 20217.307.606.406.906.90946,049,079
Aug 06, 20216.507.356.507.107.10186,436,853
Aug 05, 20215.406.104.555.955.952,515
Aug 04, 20217.157.355.956.006.00198,746,192
Aug 03, 20218.258.257.157.407.40839,530,394
Aug 02, 20218.358.558.208.258.25177,255,904
Jul 30, 20218.258.408.208.258.25119,176,003
Jul 29, 20218.358.608.158.258.25208,357,478
Jul 28, 20218.458.758.208.358.35268,614,790
Jul 27, 20218.308.508.308.408.40141,166,507
Jul 26, 20218.358.508.108.308.30219,484,526
Jul 23, 20219.359.557.908.358.3574,301,422
Jul 22, 20219.209.558.859.259.25682,342,777
Jul 20, 20219.059.358.909.009.00247,909,265
Jul 19, 20219.559.908.559.159.15748,615,182
Jul 16, 20219.059.609.059.459.45580,298,117
Jul 15, 20218.859.008.758.758.7568,310,928
Jul 14, 20218.858.958.808.808.8053,712,938
Jul 13, 20218.909.108.808.858.8598,428,364
Jul 12, 20219.359.409.009.009.00113,554,620
Jul 09, 20218.809.308.759.059.05179,039,654
Jul 08, 20219.009.108.708.808.80186,035,498
Jul 07, 20218.809.008.758.858.8599,089,056
Jul 06, 20219.109.258.758.808.80222,325,441
Jul 05, 20218.809.408.509.109.10432,371,910
Jul 02, 20218.909.058.708.808.80325,983,509
Jul 01, 20219.009.458.509.059.05643,708,116
Jun 30, 202110.1510.309.859.959.95202,158,194
Jun 29, 202110.4510.7010.0010.1010.10188,762,210
Jun 28, 202110.8010.9510.3510.4510.45272,304,494
Jun 25, 20219.7010.859.6510.6010.60501,201,896
Jun 24, 202110.0510.159.509.559.55289,568,632
Jun 23, 202110.0510.159.859.959.95148,990,511
Jun 22, 202110.2510.309.9010.0010.00192,460,495
Jun 21, 202110.4010.5510.0010.1510.15315,324,065
Jun 18, 20219.5010.509.0510.3510.35807,562,466
Jun 17, 20219.459.809.409.459.45175,515,506
Jun 16, 20219.709.859.459.559.55147,068,682
Jun 15, 20219.759.909.659.709.7087,659,985
Jun 14, 20219.809.909.509.659.65127,161,642
Jun 11, 202110.0010.159.759.859.85161,600,504
Jun 10, 20219.7510.059.709.959.95140,332,528
Jun 09, 202110.1010.159.509.659.65208,316,036
Jun 08, 202110.1510.309.6010.0510.05310,914,889
Jun 07, 202110.0010.259.9510.1010.10259,698,765
Jun 04, 20219.409.859.359.759.75364,137,160
Jun 03, 20218.859.458.809.359.35433,568,903
Jun 02, 20218.558.858.458.808.80160,917,782
Jun 01, 20218.708.758.458.508.5095,070,972
May 31, 20218.758.808.658.658.6568,439,642
May 28, 20218.559.108.458.708.70197,270,856
May 27, 20218.558.608.408.458.45110,294,218
May 26, 20218.658.658.508.558.5574,951,767
May 25, 20218.658.708.458.558.5581,688,375
May 24, 20218.558.708.508.608.6090,310,531
May 21, 20218.458.708.408.558.55134,046,773
May 20, 20218.458.508.358.408.4067,889,823
May 19, 20218.508.708.408.458.4587,317,836
May 18, 20218.608.708.508.558.5570,097,530
May 17, 20218.708.758.508.558.5578,204,978
May 14, 20219.009.108.558.658.65171,516,548
May 12, 20218.159.158.108.808.80397,884,076
May 11, 20218.158.208.058.108.1086,024,008
May 10, 20218.308.308.058.208.20173,571,300
May 07, 20218.358.408.208.308.30108,570,333
May 06, 20218.408.458.258.308.3060,140,244
May 05, 20218.308.458.258.358.3581,857,103
May 04, 20218.458.558.208.258.25130,270,445
May 03, 20218.308.558.258.458.4588,911,009
Apr 30, 20218.358.608.308.358.3598,167,086
Apr 29, 20218.708.758.358.408.40155,613,116
Apr 28, 20218.758.858.608.658.65102,877,140
Apr 27, 20218.458.758.458.708.70107,539,610
Apr 26, 20218.558.608.458.458.4555,862,755
Apr 23, 20218.408.558.358.458.4561,571,313
Apr 22, 20218.458.658.358.458.45121,409,013
Apr 20, 20218.508.658.308.458.4592,343,831
Apr 19, 20218.608.608.308.458.45132,327,626
Apr 16, 20218.908.958.808.858.8572,798,915
Apr 15, 20218.909.108.658.958.95155,089,395
Apr 13, 20218.859.008.808.958.95121,410,282
Apr 12, 20219.309.308.608.758.75230,871,743
Apr 09, 20219.459.709.409.409.4098,860,394
Apr 08, 20219.859.959.359.409.40174,461,804
Apr 07, 20219.9010.009.709.759.75163,017,659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Contact us

Find us at the office

Humble- Micallef street no. 52, 81559 Jakarta, Indonesia

Give us a ring

Arieal Keswick
+27 450 860 545
Mon - Fri, 9:00-18:00

Reach out