Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 26, 2019 to Nov 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/11/2019 - 15/11/2019)
312 320 300 306 92,549,100306
Previous 2 weeks
(21/10/2019 - 01/11/2019)
338 346 300 302 189,159,200302
Previous 4 weeks
(23/09/2019 - 18/10/2019)
336 340 290 340 488,559,300340
Daily Historical Data
15/11/2019 304 308 302 306 6,735,700306
14/11/2019 304 308 302 302 5,480,600302
13/11/2019 306 310 302 302 5,363,700302
12/11/2019 306 308 302 306 5,493,600306
11/11/2019 308 308 302 306 7,005,200306
08/11/2019 304 310 300 308 7,329,200308
07/11/2019 308 310 302 302 12,052,500302
06/11/2019 316 318 308 308 15,460,200308
05/11/2019 310 316 308 314 15,550,300314
04/11/2019 312 320 304 310 12,078,100310
01/11/2019 312 314 300 302 18,748,200302
31/10/2019 318 328 312 312 19,385,500312
30/10/2019 320 330 320 322 30,538,600322
29/10/2019 316 326 314 318 15,926,900318
28/10/2019 324 326 312 316 13,620,300316
25/10/2019 338 338 322 322 19,283,200322
24/10/2019 332 336 332 336 10,705,800336
23/10/2019 336 336 326 332 19,361,200332
22/10/2019 332 336 328 332 10,813,000332
21/10/2019 338 346 332 332 30,776,500332
18/10/2019 330 340 330 340 30,725,300340
17/10/2019 330 334 324 330 20,538,600330
16/10/2019 326 336 326 328 28,455,100328
15/10/2019 318 326 312 324 14,858,200324
14/10/2019 328 330 316 316 27,260,200316
11/10/2019 314 326 312 322 33,776,600322
10/10/2019 306 314 304 312 23,678,100312
09/10/2019 306 308 302 304 7,847,900304
08/10/2019 298 310 298 304 30,329,600304
07/10/2019 302 306 294 296 21,946,000296
04/10/2019 308 316 302 302 17,656,000302
03/10/2019 298 308 290 308 33,895,600308
02/10/2019 300 306 298 298 37,940,200298
01/10/2019 306 314 302 302 19,734,500302
30/09/2019 322 322 308 308 27,097,400308
27/09/2019 330 330 320 322 15,108,300322
26/09/2019 318 330 314 328 29,454,500328
25/09/2019 316 326 314 316 18,685,300316
24/09/2019 324 326 314 318 20,216,100318
23/09/2019 336 338 322 322 29,355,800322
20/09/2019 338 340 334 336 8,851,000336
19/09/2019 338 340 336 336 11,447,800336
18/09/2019 338 342 336 336 22,554,300336
17/09/2019 334 340 334 338 9,093,700338
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
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