Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2019 to Sep 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/09/2019 - 16/09/2019)
360 362 330 334 305,398,100334
Previous 2 weeks
(20/08/2019 - 02/09/2019)
384 398 350 354 378,828,600354
Previous 4 weeks
(23/07/2019 - 19/08/2019)
332 404 296 380 1,171,515,600380
Daily Historical Data
16/09/2019 344 344 334 334 19,925,100334
13/09/2019 342 346 340 344 14,637,200344
12/09/2019 348 350 338 342 26,586,100342
11/09/2019 338 354 336 344 48,319,000344
10/09/2019 340 344 336 336 16,443,700336
09/09/2019 344 344 334 340 19,041,400340
06/09/2019 346 352 340 342 16,309,100342
05/09/2019 350 356 344 346 36,865,500346
04/09/2019 334 352 330 350 45,713,700350
03/09/2019 360 362 330 334 61,557,300334
02/09/2019 370 370 352 354 25,910,300354
30/08/2019 364 374 364 370 26,466,200370
29/08/2019 372 374 364 364 11,595,600364
28/08/2019 376 380 366 368 22,835,500368
27/08/2019 386 388 374 376 47,433,000376
26/08/2019 360 380 350 380 58,009,700380
23/08/2019 370 374 358 366 29,621,800366
22/08/2019 388 390 368 368 65,553,800368
21/08/2019 390 398 382 384 41,726,300384
20/08/2019 384 390 376 390 49,676,400390
19/08/2019 394 400 378 380 62,668,300380
16/08/2019 396 404 384 394 99,537,100394
15/08/2019 374 400 366 394 149,100,900394
14/08/2019 368 384 368 382 107,053,400382
13/08/2019 364 370 352 368 70,055,700368
12/08/2019 358 370 352 364 136,733,700364
09/08/2019 340 354 340 354 92,265,000354
08/08/2019 328 342 324 340 36,175,000340
07/08/2019 332 336 322 326 41,242,100326
06/08/2019 312 332 296 332 55,567,100332
05/08/2019 338 338 318 318 30,953,400318
02/08/2019 344 344 336 338 25,545,000338
01/08/2019 336 350 330 346 72,833,100346
31/07/2019 324 340 324 334 50,060,900334
30/07/2019 324 334 322 322 36,682,200322
29/07/2019 334 342 314 322 18,445,700322
26/07/2019 334 334 328 332 20,113,600332
25/07/2019 336 338 334 334 19,280,500334
24/07/2019 332 338 332 336 24,842,800336
23/07/2019 332 338 330 332 22,360,100332
22/07/2019 340 344 332 332 23,178,200332
19/07/2019 346 350 338 340 27,709,400340
18/07/2019 350 350 344 346 14,798,500346
17/07/2019 350 352 346 350 18,438,100350
16/07/2019 352 358 346 348 43,516,200348
15/07/2019 348 356 344 350 76,797,400350
12/07/2019 348 354 338 342 80,377,000342
11/07/2019 342 350 338 344 50,985,700344
10/07/2019 342 344 336 340 24,238,200340
09/07/2019 338 344 336 338 25,647,000338
08/07/2019 332 338 328 338 30,456,200338
05/07/2019 348 348 338 338 14,836,800338
04/07/2019 348 350 342 342 25,344,500342
03/07/2019 342 348 336 346 36,716,900346
02/07/2019 350 352 342 342 22,428,600342
01/07/2019 344 350 344 346 21,552,300346
28/06/2019 360 364 342 342 101,530,700342
27/06/2019 340 356 340 354 48,737,200354
26/06/2019 344 354 332 338 46,083,200338
25/06/2019 348 350 342 344 27,331,400344
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