• Historical Price

FILTER DATES:

From / / To / /


Historical price from Feb 25, 2019 to May 24, 2019

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/05/2019 to 24/05/2019)
1,070 1,090 960 970 37970
Previous 2 weeks
(26/04/2019 to 10/05/2019)
1,080 1,100 1,025 1,070 251,070
Previous 4 weeks
(26/03/2019 to 25/04/2019)
1,110 1,135 1,020 1,090 651,090
Daily Historical Data
24/05/2019 980 985 960 970 7,133,600970
23/05/2019 975 1,000 975 975 4,952,200975
22/05/2019 995 1,000 975 975 3,624,100975
21/05/2019 1,000 1,020 990 995 1,487,600995
20/05/2019 1,000 1,005 980 995 2,767,000995
17/05/2019 1,005 1,015 995 1,000 3,611,5001,000
16/05/2019 1,020 1,045 980 1,005 6,027,6001,005
15/05/2019 1,035 1,065 1,020 1,020 1,458,3001,020
14/05/2019 1,045 1,045 1,000 1,035 3,400,2001,035
13/05/2019 1,070 1,090 1,045 1,050 3,268,6001,050
10/05/2019 1,060 1,070 1,040 1,070 1,735,6001,070
09/05/2019 1,060 1,085 1,050 1,060 4,845,2001,060
08/05/2019 1,100 1,100 1,055 1,060 2,577,6001,060
07/05/2019 1,050 1,100 1,050 1,100 3,048,3001,100
06/05/2019 1,030 1,055 1,030 1,035 2,167,9001,035
03/05/2019 1,065 1,065 1,025 1,050 2,498,4001,050
02/05/2019 1,065 1,075 1,050 1,055 2,792,1001,055
30/04/2019 1,055 1,070 1,055 1,065 1,668,4001,065
29/04/2019 1,075 1,090 1,055 1,055 1,694,0001,055
26/04/2019 1,080 1,080 1,025 1,075 2,841,3001,075
25/04/2019 1,110 1,120 1,075 1,090 4,883,2001,090
24/04/2019 1,130 1,130 1,100 1,100 3,207,4001,100
23/04/2019 1,075 1,110 1,070 1,100 2,435,6001,100
22/04/2019 1,060 1,085 1,060 1,070 1,783,8001,070
18/04/2019 1,060 1,120 1,060 1,075 4,137,1001,075
16/04/2019 1,060 1,065 1,045 1,060 3,989,3001,060
15/04/2019 1,030 1,065 1,030 1,060 4,359,2001,060
12/04/2019 1,075 1,080 1,020 1,030 9,170,7001,030
11/04/2019 1,075 1,080 1,055 1,080 3,317,6001,080
10/04/2019 1,090 1,095 1,075 1,075 1,114,2001,075
09/04/2019 1,100 1,105 1,080 1,090 1,724,6001,090
08/04/2019 1,115 1,135 1,075 1,085 1,370,6001,085
05/04/2019 1,120 1,125 1,100 1,115 872,3001,115
04/04/2019 1,120 1,130 1,100 1,110 2,362,2001,110
02/04/2019 1,075 1,115 1,070 1,100 3,009,5001,100
01/04/2019 1,060 1,075 1,055 1,070 1,688,0001,070
29/03/2019 1,070 1,080 1,055 1,055 4,079,2001,055
28/03/2019 1,090 1,090 1,055 1,070 4,674,3001,070
27/03/2019 1,100 1,110 1,085 1,090 1,555,9001,090
26/03/2019 1,110 1,130 1,090 1,100 6,170,4001,100
25/03/2019 1,145 1,145 1,090 1,100 2,635,6001,100
22/03/2019 1,135 1,145 1,120 1,135 3,639,2001,135
21/03/2019 1,115 1,155 1,115 1,135 2,340,9001,135
20/03/2019 1,115 1,140 1,115 1,115 1,054,7001,115
19/03/2019 1,115 1,125 1,115 1,115 1,503,0001,115
18/03/2019 1,145 1,160 1,105 1,115 3,637,3001,115
15/03/2019 1,130 1,150 1,130 1,140 2,767,4001,140
14/03/2019 1,120 1,150 1,120 1,125 1,821,1001,125
13/03/2019 1,120 1,130 1,090 1,115 2,632,5001,115
12/03/2019 1,155 1,170 1,100 1,115 4,311,6001,115
11/03/2019 1,190 1,190 1,140 1,150 5,902,1001,150
08/03/2019 1,225 1,225 1,185 1,190 1,705,6001,190
06/03/2019 1,235 1,240 1,210 1,225 3,705,5001,225
05/03/2019 1,220 1,230 1,180 1,230 4,430,4001,230
04/03/2019 1,195 1,220 1,195 1,215 3,337,4001,215
01/03/2019 1,195 1,225 1,185 1,195 6,511,6001,195
28/02/2019 1,205 1,205 1,180 1,190 12,700,8001,190
27/02/2019 1,250 1,265 1,185 1,205 10,546,7001,205
26/02/2019 1,225 1,245 1,220 1,240 5,021,5001,240
25/02/2019 1,255 1,260 1,230 1,240 4,903,2001,240


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