Historical Price
Filter Dates:
From / / To / /

Historical price from Aug 27, 2019 To Nov 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/11/2019 to 18/11/2019)
1,235 1,245 1,160 1,215 34,205,400 1,215
Previous 2 weeks
(22/10/2019 to 04/11/2019)
1,110 1,280 1,105 1,235 81,537,400 1,235
Previous 4 weeks
(24/09/2019 to 21/10/2019)
1,145 1,245 1,095 1,110 66,082,100 1,110
Daily Historical Data
18/11/2019 1,215 1,225 1,200 1,215 1,497,200 1,215
15/11/2019 1,195 1,215 1,195 1,215 2,678,800 1,215
14/11/2019 1,210 1,220 1,185 1,195 3,477,400 1,195
13/11/2019 1,200 1,225 1,190 1,205 3,301,800 1,205
12/11/2019 1,180 1,205 1,160 1,195 3,661,700 1,195
11/11/2019 1,200 1,215 1,175 1,180 6,106,500 1,180
08/11/2019 1,235 1,245 1,200 1,200 4,036,700 1,200
07/11/2019 1,210 1,235 1,195 1,235 3,855,300 1,235
06/11/2019 1,220 1,225 1,205 1,210 1,903,900 1,210
05/11/2019 1,235 1,240 1,200 1,215 3,686,100 1,215
04/11/2019 1,250 1,260 1,225 1,235 5,271,300 1,235
01/11/2019 1,225 1,250 1,200 1,250 4,769,100 1,250
31/10/2019 1,235 1,240 1,225 1,230 7,277,000 1,230
30/10/2019 1,230 1,235 1,220 1,235 3,611,600 1,235
29/10/2019 1,235 1,250 1,225 1,230 5,517,200 1,230
28/10/2019 1,225 1,280 1,225 1,235 14,601,700 1,235
25/10/2019 1,190 1,245 1,185 1,225 14,208,700 1,225
24/10/2019 1,155 1,190 1,150 1,185 10,968,800 1,185
23/10/2019 1,120 1,155 1,115 1,155 6,485,200 1,155
22/10/2019 1,110 1,150 1,105 1,120 8,826,800 1,120
21/10/2019 1,150 1,150 1,100 1,110 6,327,200 1,110
18/10/2019 1,145 1,165 1,135 1,140 4,370,600 1,140
17/10/2019 1,195 1,200 1,140 1,145 6,008,900 1,145
16/10/2019 1,185 1,195 1,170 1,195 1,460,300 1,195
15/10/2019 1,185 1,200 1,180 1,185 1,241,100 1,185
14/10/2019 1,200 1,210 1,185 1,185 1,291,300 1,185
11/10/2019 1,170 1,200 1,160 1,200 1,451,000 1,200
10/10/2019 1,165 1,185 1,160 1,160 720,100 1,160
09/10/2019 1,180 1,180 1,160 1,165 363,800 1,165
08/10/2019 1,200 1,200 1,170 1,170 1,032,200 1,170
07/10/2019 1,200 1,205 1,175 1,200 1,473,300 1,200
04/10/2019 1,200 1,205 1,180 1,200 3,558,900 1,200
03/10/2019 1,200 1,215 1,160 1,200 2,081,100 1,200
02/10/2019 1,220 1,225 1,200 1,205 3,526,800 1,205
01/10/2019 1,230 1,240 1,210 1,220 3,711,400 1,220
30/09/2019 1,200 1,245 1,155 1,230 12,655,900 1,230
27/09/2019 1,195 1,200 1,170 1,190 2,703,000 1,190
26/09/2019 1,180 1,200 1,180 1,195 2,535,100 1,195
25/09/2019 1,100 1,180 1,095 1,180 5,408,100 1,180
24/09/2019 1,145 1,145 1,100 1,100 4,162,000 1,100
23/09/2019 1,165 1,165 1,135 1,135 3,887,700 1,135
20/09/2019 1,170 1,190 1,140 1,165 2,179,600 1,165
19/09/2019 1,190 1,195 1,165 1,165 848,500 1,165
18/09/2019 1,160 1,200 1,160 1,185 2,303,000 1,185
17/09/2019 1,155 1,180 1,130 1,155 3,713,500 1,155
16/09/2019 1,200 1,200 1,155 1,155 4,543,900 1,155
13/09/2019 1,205 1,210 1,120 1,200 7,332,700 1,200
12/09/2019 1,215 1,220 1,190 1,190 2,427,600 1,190
11/09/2019 1,205 1,220 1,190 1,210 4,823,200 1,210
10/09/2019 1,230 1,270 1,185 1,205 5,860,500 1,205
09/09/2019 1,230 1,235 1,215 1,230 3,133,000 1,230
06/09/2019 1,235 1,260 1,210 1,220 3,366,400 1,220
05/09/2019 1,255 1,275 1,215 1,230 4,313,600 1,230
04/09/2019 1,255 1,270 1,250 1,250 1,450,000 1,250
03/09/2019 1,265 1,300 1,240 1,255 3,620,800 1,255
02/09/2019 1,280 1,290 1,235 1,265 5,776,800 1,265
30/08/2019 1,180 1,280 1,175 1,280 16,620,200 1,280
29/08/2019 1,195 1,200 1,175 1,175 1,995,000 1,175
28/08/2019 1,170 1,200 1,170 1,195 2,996,400 1,195
27/08/2019 1,205 1,215 1,170 1,170 3,987,400 1,170
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