• Historical Price

FILTER DATES:

From / / To / /


Historical price from Oct 22, 2019 to Jan 17, 2020

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)
950 980 930 935 40,716,600935
Previous 2 weeks
(17/12/2019 to 03/01/2020)
975 1,005 950 955 37,852,600955
Previous 4 weeks
(19/11/2019 to 16/12/2019)
945 985 880 965 37,876,300965
Daily Historical Data
17/01/2020 945 950 935 935 2,880,600935
16/01/2020 955 955 940 945 1,788,300945
15/01/2020 960 965 950 950 1,116,600950
14/01/2020 965 975 960 960 2,068,500960
13/01/2020 980 980 960 965 8,932,300965
10/01/2020 960 980 950 975 2,858,300975
09/01/2020 960 965 950 960 2,679,100960
08/01/2020 950 960 930 955 15,143,100955
07/01/2020 940 950 935 950 1,018,900950
06/01/2020 950 955 930 940 2,230,900940
03/01/2020 965 970 950 955 4,552,500955
02/01/2020 970 975 960 965 470,600965
30/12/2019 985 990 960 965 3,258,800965
27/12/2019 985 1,005 980 985 7,331,100985
26/12/2019 960 985 950 985 10,541,500985
23/12/2019 960 970 955 960 730,800960
20/12/2019 975 975 960 960 499,100960
19/12/2019 985 995 965 975 2,353,600975
18/12/2019 975 985 970 980 3,475,100980
17/12/2019 975 985 965 975 4,639,500975
16/12/2019 955 985 950 965 5,447,900965
13/12/2019 950 965 945 950 2,326,800950
12/12/2019 950 955 940 940 938,300940
11/12/2019 955 960 940 950 1,190,500950
10/12/2019 940 950 940 950 1,054,700950
09/12/2019 950 950 940 940 459,300940
06/12/2019 955 960 940 945 657,100945
05/12/2019 930 950 920 950 1,607,800950
04/12/2019 930 935 925 930 520,900930
03/12/2019 950 950 915 930 1,416,300930
02/12/2019 910 955 910 950 4,847,500950
29/11/2019 900 910 880 910 2,008,100910
28/11/2019 915 930 895 895 2,272,100895
27/11/2019 930 930 910 915 1,117,600915
26/11/2019 930 940 915 930 1,354,400930
25/11/2019 940 950 925 930 1,586,800930
22/11/2019 955 965 935 940 4,202,700940
21/11/2019 965 970 955 955 1,297,500955
20/11/2019 960 965 950 965 1,048,100965
19/11/2019 945 960 940 955 2,521,900955
18/11/2019 955 960 945 945 490,100945
15/11/2019 945 960 940 955 1,319,400955
14/11/2019 950 950 935 945 2,887,000945
13/11/2019 960 970 945 950 1,497,000950
12/11/2019 960 960 935 960 1,304,300960
11/11/2019 950 965 945 960 1,987,500960
08/11/2019 955 960 945 950 3,218,900950
07/11/2019 980 980 950 955 3,191,400955
06/11/2019 990 990 970 970 1,455,800970
05/11/2019 995 995 980 990 2,850,900990
04/11/2019 980 990 970 990 4,532,000990
01/11/2019 975 990 975 975 3,982,200975
31/10/2019 990 1,000 970 975 4,135,800975
30/10/2019 1,000 1,005 985 995 3,505,600995
29/10/2019 1,010 1,025 980 1,000 4,729,3001,000
28/10/2019 1,030 1,030 1,005 1,005 637,0001,005
25/10/2019 1,040 1,045 1,010 1,020 3,953,3001,020
24/10/2019 990 1,040 990 1,035 11,060,9001,035
23/10/2019 990 995 975 990 1,968,500990
22/10/2019 985 995 985 990 501,200990


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