• Historical Price

FILTER DATES:

From / / To / /


Historical price from Jul 01, 2019 to Sep 20, 2019

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/09/2019 to 20/09/2019)
1,000 1,060 995 1,010 30,099,5001,010
Previous 2 weeks
(26/08/2019 to 06/09/2019)
1,055 1,085 990 1,000 22,694,8001,000
Previous 4 weeks
(29/07/2019 to 23/08/2019)
1,090 1,110 1,000 1,050 46,316,8001,050
Daily Historical Data
20/09/2019 1,020 1,020 1,010 1,010 762,9001,010
19/09/2019 1,020 1,030 1,020 1,020 1,125,5001,020
18/09/2019 1,025 1,035 1,015 1,020 1,229,1001,020
17/09/2019 1,020 1,025 1,005 1,015 1,771,5001,015
16/09/2019 1,035 1,040 1,005 1,020 2,425,5001,020
13/09/2019 1,045 1,060 1,030 1,035 3,027,5001,035
12/09/2019 1,010 1,050 1,005 1,045 8,512,9001,045
11/09/2019 1,000 1,010 995 1,005 6,193,9001,005
10/09/2019 1,000 1,000 995 1,000 2,439,7001,000
09/09/2019 1,000 1,005 995 995 2,611,000995
06/09/2019 1,005 1,005 995 1,000 2,430,8001,000
05/09/2019 1,025 1,025 990 1,005 7,214,6001,005
04/09/2019 1,020 1,020 1,000 1,015 2,353,7001,015
03/09/2019 1,025 1,035 1,010 1,020 2,228,0001,020
02/09/2019 1,050 1,050 1,025 1,025 883,7001,025
30/08/2019 1,050 1,060 1,050 1,050 2,848,7001,050
29/08/2019 1,055 1,060 1,045 1,060 546,4001,060
28/08/2019 1,060 1,075 1,050 1,050 1,425,7001,050
27/08/2019 1,075 1,080 1,060 1,060 384,3001,060
26/08/2019 1,055 1,085 1,030 1,080 2,378,9001,080
23/08/2019 1,065 1,070 1,045 1,050 667,0001,050
22/08/2019 1,065 1,080 1,055 1,065 1,558,0001,065
21/08/2019 1,065 1,070 1,055 1,060 972,3001,060
20/08/2019 1,085 1,090 1,060 1,065 5,056,2001,065
19/08/2019 1,085 1,095 1,075 1,080 5,012,9001,080
16/08/2019 1,100 1,110 1,075 1,085 5,587,9001,085
15/08/2019 1,055 1,090 1,050 1,085 2,492,4001,085
14/08/2019 1,060 1,085 1,060 1,075 1,454,5001,075
13/08/2019 1,075 1,075 1,045 1,050 1,127,6001,050
12/08/2019 1,100 1,100 1,065 1,075 2,916,2001,075
09/08/2019 1,080 1,100 1,080 1,095 2,686,3001,095
08/08/2019 1,065 1,080 1,060 1,080 2,185,8001,080
07/08/2019 1,035 1,065 1,020 1,060 975,7001,060
06/08/2019 1,030 1,035 1,000 1,035 2,488,0001,035
05/08/2019 1,065 1,065 1,040 1,040 1,640,6001,040
02/08/2019 1,080 1,080 1,065 1,065 1,064,5001,065
01/08/2019 1,070 1,085 1,070 1,080 453,5001,080
31/07/2019 1,095 1,105 1,075 1,075 4,761,8001,075
30/07/2019 1,075 1,110 1,075 1,095 1,629,0001,095
29/07/2019 1,090 1,090 1,060 1,075 1,586,6001,075
26/07/2019 1,120 1,120 1,080 1,085 9,023,6001,085
25/07/2019 1,135 1,145 1,120 1,125 807,6001,125
24/07/2019 1,150 1,160 1,120 1,135 4,134,6001,135
23/07/2019 1,140 1,150 1,130 1,150 1,504,7001,150
22/07/2019 1,170 1,170 1,130 1,140 6,035,2001,140
19/07/2019 1,150 1,165 1,145 1,165 6,320,5001,165
18/07/2019 1,135 1,155 1,120 1,145 5,206,4001,145
17/07/2019 1,120 1,140 1,100 1,135 7,358,0001,135
16/07/2019 1,095 1,120 1,090 1,110 3,821,4001,110
15/07/2019 1,090 1,105 1,090 1,095 2,242,1001,095
12/07/2019 1,110 1,125 1,085 1,085 1,529,4001,085
11/07/2019 1,125 1,130 1,100 1,105 3,445,3001,105
10/07/2019 1,100 1,120 1,100 1,115 3,734,7001,115
09/07/2019 1,070 1,100 1,070 1,100 2,099,9001,100
08/07/2019 1,080 1,095 1,065 1,070 3,952,8001,070
05/07/2019 1,090 1,100 1,070 1,080 2,156,1001,080
04/07/2019 1,070 1,105 1,065 1,095 7,614,7001,095
03/07/2019 1,120 1,120 1,070 1,070 12,536,0001,070
02/07/2019 1,125 1,130 1,110 1,120 1,620,9001,120
01/07/2019 1,130 1,135 1,110 1,125 2,592,2001,125


Note:

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