Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 24, 2022 to Jun 29, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/06/2022 - 29/06/2022)
175 188 171 181 91,067,600181
Previous 2 weeks
(02/06/2022 - 15/06/2022)
177 182 171 173 70,371,500173
Previous 4 weeks
(22/04/2022 - 31/05/2022)
184 185 170 177 146,206,400177
Daily Historical Data
29/06/2022 182 184 179 181 5,457,900181
28/06/2022 182 185 178 182 9,930,800182
27/06/2022 184 188 182 182 13,865,700182
24/06/2022 179 188 179 184 26,549,700184
23/06/2022 175 179 173 179 19,317,000179
22/06/2022 176 176 173 174 2,572,500174
21/06/2022 173 176 173 174 1,627,000174
20/06/2022 173 175 172 173 2,995,200173
17/06/2022 173 174 171 173 6,102,000173
16/06/2022 175 176 173 173 2,649,800173
15/06/2022 174 175 171 173 4,623,700173
14/06/2022 173 178 172 174 5,948,200174
13/06/2022 176 176 172 173 6,340,400173
10/06/2022 178 179 175 176 4,923,900176
09/06/2022 182 182 178 178 8,093,900178
08/06/2022 175 181 175 180 15,904,800180
07/06/2022 176 176 174 175 6,101,700175
06/06/2022 178 179 174 176 8,085,900176
03/06/2022 178 179 177 178 3,035,500178
02/06/2022 177 179 176 177 7,313,500177
31/05/2022 178 179 175 177 7,515,700177
30/05/2022 175 179 175 178 8,684,900178
27/05/2022 174 177 173 175 4,600,500175
25/05/2022 177 179 174 174 4,674,500174
24/05/2022 172 180 171 177 13,557,600177
23/05/2022 172 174 171 172 3,240,500172
20/05/2022 172 174 170 172 4,597,100172
19/05/2022 173 173 171 172 2,852,800172
18/05/2022 173 175 172 173 4,120,500173
17/05/2022 173 175 171 173 3,098,300173
13/05/2022 173 173 170 173 6,668,400173
12/05/2022 175 175 171 172 7,806,900172
11/05/2022 173 176 173 175 7,762,600175
10/05/2022 177 177 170 173 14,280,900173
09/05/2022 182 182 174 177 11,413,700177
28/04/2022 182 184 179 182 8,430,900182
27/04/2022 183 184 181 184 7,016,600184
26/04/2022 182 183 181 182 5,712,000182
25/04/2022 184 184 178 181 12,164,500181
22/04/2022 184 185 180 180 8,007,500180
21/04/2022 182 189 181 181 29,990,900181
20/04/2022 180 185 180 182 10,199,800182
19/04/2022 180 183 179 180 7,212,900180
18/04/2022 179 181 179 180 4,126,400180
14/04/2022 179 180 178 179 2,746,400179
13/04/2022 179 180 178 179 3,618,000179
12/04/2022 178 181 178 178 4,887,100178
11/04/2022 182 183 178 179 6,961,100179
08/04/2022 182 185 181 182 2,608,900182
07/04/2022 182 184 180 183 4,411,800183
06/04/2022 186 187 181 182 6,431,800182
05/04/2022 184 187 183 186 5,766,400186
04/04/2022 183 184 182 183 2,439,700183
01/04/2022 185 185 181 182 3,169,800182
31/03/2022 186 187 183 183 3,158,900183
30/03/2022 184 190 183 186 11,469,000186
29/03/2022 183 187 183 184 4,294,900184
28/03/2022 185 185 181 183 4,517,400183
25/03/2022 187 187 183 184 5,454,400184
24/03/2022 181 186 181 185 9,535,100185
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