• Historical Price

FILTER DATES:

From / / To / /


Historical price from Apr 10, 2019 to Jul 15, 2019

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/07/2019 to 15/07/2019)
1,125 1,130 1,065 1,095 401,095
Previous 2 weeks
(18/06/2019 to 01/07/2019)
1,060 1,175 1,050 1,125 641,125
Previous 4 weeks
(13/05/2019 to 17/06/2019)
1,070 1,115 950 1,060 1491,060
Daily Historical Data
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
28/06/2019 1,135 1,140 1,110 1,115 3,497,4001,115
27/06/2019 1,110 1,145 1,105 1,130 3,297,8001,130
26/06/2019 1,115 1,130 1,105 1,105 1,776,0001,105
25/06/2019 1,125 1,150 1,110 1,110 3,403,5001,110
24/06/2019 1,140 1,170 1,125 1,125 5,098,9001,125
21/06/2019 1,095 1,135 1,095 1,135 5,992,5001,135
20/06/2019 1,155 1,175 1,115 1,125 9,126,5001,125
19/06/2019 1,120 1,155 1,100 1,150 18,994,8001,150
18/06/2019 1,060 1,115 1,050 1,110 11,139,8001,110
17/06/2019 1,100 1,115 1,060 1,060 6,709,4001,060
14/06/2019 1,065 1,100 1,060 1,090 12,289,9001,090
13/06/2019 1,060 1,060 1,040 1,060 10,204,2001,060
12/06/2019 1,060 1,085 1,040 1,055 14,394,5001,055
11/06/2019 980 1,060 980 1,050 25,954,9001,050
10/06/2019 970 990 960 970 10,180,500970
31/05/2019 970 980 950 955 12,610,600955
29/05/2019 970 980 955 960 6,485,200960
28/05/2019 990 990 960 970 5,081,300970
27/05/2019 980 1,000 975 980 7,779,900980
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


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