• Historical Price

FILTER DATES:

From / / To / /


Historical price from Aug 20, 2019 to Nov 11, 2019

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/10/2019 to 11/11/2019)
1,010 1,025 945 960 33,589,400960
Previous 2 weeks
(15/10/2019 to 28/10/2019)
975 1,045 960 1,005 25,519,7001,005
Previous 4 weeks
(17/09/2019 to 14/10/2019)
1,020 1,035 945 970 29,118,200970
Daily Historical Data
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
21/10/2019 1,010 1,010 985 995 1,065,000995
18/10/2019 990 1,005 980 1,005 1,375,6001,005
17/10/2019 995 1,000 985 990 649,500990
16/10/2019 980 1,010 980 995 3,419,800995
15/10/2019 975 980 960 980 888,900980
14/10/2019 975 980 970 970 416,700970
11/10/2019 955 980 950 965 857,800965
10/10/2019 965 965 945 950 1,774,500950
09/10/2019 955 970 955 965 1,077,200965
08/10/2019 965 980 950 955 977,600955
07/10/2019 960 975 950 965 1,084,000965
04/10/2019 970 975 955 955 660,600955
03/10/2019 965 965 945 960 2,841,100960
02/10/2019 980 985 960 965 3,345,900965
01/10/2019 1,005 1,005 980 985 3,219,000985
30/09/2019 1,020 1,020 995 1,005 890,7001,005
27/09/2019 1,010 1,010 1,000 1,010 1,927,7001,010
26/09/2019 1,005 1,010 1,000 1,010 1,811,4001,010
25/09/2019 1,000 1,010 990 1,005 377,9001,005
24/09/2019 1,010 1,010 990 1,000 1,851,0001,000
23/09/2019 1,010 1,010 1,000 1,005 1,116,1001,005
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


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