Historical Price

FILTER DATES:

From

/

/



To

/

/



From
/ /

To
/ /


Historical price from Jan 10, 2020 to Apr 03, 2020

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2020 to 03/04/2020)
585 670 515 640 33,085,300 640
Previous 2 weeks
(06/03/2020 to 19/03/2020)
840 840 590 590 36,937,200 590
Previous 4 weeks
(07/02/2020 to 05/03/2020)
890 900 735 845 91,419,500 845
Daily Historical Data
03/04/2020 620 645 615 640 1,406,800 640
02/04/2020 600 620 590 610 1,816,100 610
01/04/2020 625 640 590 600 3,119,600 600
31/03/2020 600 635 600 615 1,272,200 615
30/03/2020 620 620 600 600 830,700 600
27/03/2020 635 670 605 640 3,963,800 640
26/03/2020 570 620 570 600 3,345,700 600
24/03/2020 540 575 515 560 2,357,000 560
23/03/2020 590 590 550 550 2,765,000 550
20/03/2020 585 595 550 590 12,208,400 590
19/03/2020 630 630 590 590 10,341,900 590
18/03/2020 655 660 620 630 3,444,400 630
17/03/2020 665 665 635 650 1,827,700 650
16/03/2020 705 705 655 665 2,050,900 665
13/03/2020 710 725 670 700 5,580,800 700
12/03/2020 755 760 720 720 3,820,200 720
11/03/2020 790 800 755 770 1,452,400 770
10/03/2020 765 800 750 790 1,802,300 790
09/03/2020 825 825 760 775 5,602,300 775
06/03/2020 840 840 805 820 1,014,300 820
05/03/2020 820 850 810 845 4,237,700 845
04/03/2020 785 820 775 810 2,605,800 810
03/03/2020 760 805 760 785 3,921,800 785
02/03/2020 750 770 745 760 3,247,700 760
28/02/2020 785 785 735 750 6,306,900 750
27/02/2020 770 795 765 785 5,083,300 785
26/02/2020 815 815 765 765 11,162,900 765
25/02/2020 825 845 795 815 9,315,700 815
24/02/2020 840 850 815 825 591,900 825
21/02/2020 870 875 835 840 2,501,200 840
20/02/2020 880 900 870 870 3,868,500 870
19/02/2020 845 880 845 870 1,867,500 870
18/02/2020 840 855 825 840 1,937,000 840
17/02/2020 815 840 810 830 4,719,700 830
14/02/2020 800 820 800 815 2,471,700 815
13/02/2020 820 840 800 805 6,113,700 805
12/02/2020 840 840 820 820 3,185,600 820
11/02/2020 840 850 825 835 4,940,400 835
10/02/2020 875 885 835 840 10,392,200 840
07/02/2020 890 900 875 875 2,948,300 875
06/02/2020 905 915 885 890 4,893,200 890
05/02/2020 905 915 895 900 467,200 900
04/02/2020 880 905 875 900 3,148,100 900
03/02/2020 895 900 870 880 3,057,500 880
31/01/2020 900 910 885 895 1,626,000 895
30/01/2020 925 925 895 900 2,313,600 900
29/01/2020 910 925 910 915 931,700 915
28/01/2020 925 925 905 910 3,073,200 910
27/01/2020 945 945 915 925 2,012,900 925
24/01/2020 935 960 930 950 2,078,000 950
23/01/2020 935 940 935 935 793,800 935
22/01/2020 940 940 920 930 1,876,100 930
21/01/2020 935 950 930 940 874,700 940
20/01/2020 935 945 930 935 923,900 935
17/01/2020 945 950 935 935 2,880,600 935
16/01/2020 955 955 940 945 1,788,300 945
15/01/2020 960 965 950 950 1,116,600 950
14/01/2020 965 975 960 960 2,068,500 960
13/01/2020 980 980 960 965 8,932,300 965
10/01/2020 960 980 950 975 2,858,300 975


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