Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 08, 2020 to Apr 01, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/03/2020 - 01/04/2020)
145 180 122 146 362,483,600146
Previous 2 weeks
(04/03/2020 - 17/03/2020)
222 250 146 146 405,314,200146
Previous 4 weeks
(05/02/2020 - 03/03/2020)
270 296 210 224 333,816,800224
Daily Historical Data
01/04/2020 143 153 142 146 45,402,000146
31/03/2020 145 155 138 143 73,454,100143
30/03/2020 151 151 145 145 5,326,600145
27/03/2020 161 180 151 155 72,515,000155
26/03/2020 137 172 137 156 38,877,400156
24/03/2020 133 148 132 136 14,327,300136
23/03/2020 139 145 133 133 27,299,300133
20/03/2020 125 147 122 142 37,383,600142
19/03/2020 132 136 127 128 16,900,100128
18/03/2020 145 147 136 136 30,998,200136
17/03/2020 151 151 146 146 43,700,100146
16/03/2020 168 168 156 156 11,511,100156
13/03/2020 151 171 151 167 44,346,500167
12/03/2020 170 170 162 162 72,008,100162
11/03/2020 200 202 179 180 46,159,000180
10/03/2020 190 200 188 198 46,209,600198
09/03/2020 220 220 187 188 57,415,700188
06/03/2020 228 230 222 226 5,708,400226
05/03/2020 238 250 230 232 29,188,100232
04/03/2020 222 240 218 236 49,067,600236
03/03/2020 222 228 216 224 40,900,000224
02/03/2020 228 230 210 214 47,256,900214
28/02/2020 240 240 216 224 75,132,200224
27/02/2020 264 268 252 252 11,762,900252
26/02/2020 272 272 262 264 6,193,500264
25/02/2020 264 274 262 272 7,131,700272
24/02/2020 278 280 268 268 7,534,200268
21/02/2020 288 288 276 280 7,785,500280
20/02/2020 288 290 284 286 3,684,400286
19/02/2020 292 294 288 288 11,363,200288
18/02/2020 288 296 284 292 13,810,100292
17/02/2020 272 288 272 288 20,559,000288
14/02/2020 270 276 268 272 2,783,100272
13/02/2020 276 280 270 270 15,033,300270
12/02/2020 282 282 272 274 8,290,900274
11/02/2020 278 284 278 280 8,230,900280
10/02/2020 282 282 274 276 6,086,400276
07/02/2020 290 292 282 282 8,547,500282
06/02/2020 274 296 272 290 20,440,000290
05/02/2020 270 278 268 272 11,291,100272
04/02/2020 262 270 262 268 10,861,900268
03/02/2020 266 270 256 260 17,931,600260
31/01/2020 276 278 266 266 7,786,500266
30/01/2020 282 284 274 274 5,437,900274
29/01/2020 286 290 282 282 6,552,000282
28/01/2020 280 286 268 282 25,839,000282
27/01/2020 292 292 278 278 13,079,600278
24/01/2020 298 300 290 292 12,329,600292
23/01/2020 298 306 294 296 5,647,100296
22/01/2020 302 308 300 300 12,097,200300
21/01/2020 298 306 292 302 14,117,100302
20/01/2020 306 306 292 298 23,448,200298
17/01/2020 310 310 306 306 4,250,200306
16/01/2020 304 312 302 308 8,695,700308
15/01/2020 310 312 302 304 9,888,700304
14/01/2020 318 318 308 308 11,712,900308
13/01/2020 312 320 310 314 15,149,800314
10/01/2020 318 320 310 312 22,405,700312
09/01/2020 316 322 314 316 15,443,400316
08/01/2020 322 322 314 314 21,606,900314
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