Historical Price
Filter Dates:
From / / To / /

Historical price from Mar 03, 2020 To Jun 04, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/05/2020 to 04/06/2020)
1,240 1,260 1,205 1,215 37,749,100 1,215
Previous 2 weeks
(30/04/2020 to 15/05/2020)
1,240 1,280 1,200 1,230 31,217,700 1,230
Previous 4 weeks
(01/04/2020 to 29/04/2020)
1,160 1,420 1,090 1,250 130,543,200 1,250
Daily Historical Data
04/06/2020 1,225 1,245 1,210 1,215 4,057,600 1,215
03/06/2020 1,245 1,260 1,220 1,225 5,399,500 1,225
02/06/2020 1,225 1,250 1,215 1,240 3,303,200 1,240
29/05/2020 1,245 1,250 1,220 1,220 3,385,400 1,220
28/05/2020 1,245 1,255 1,230 1,245 4,942,800 1,245
27/05/2020 1,245 1,250 1,230 1,245 2,754,100 1,245
26/05/2020 1,225 1,260 1,225 1,245 2,617,700 1,245
20/05/2020 1,235 1,250 1,225 1,235 3,150,200 1,235
19/05/2020 1,230 1,255 1,210 1,235 5,580,900 1,235
18/05/2020 1,240 1,240 1,205 1,210 2,557,700 1,210
15/05/2020 1,245 1,245 1,210 1,230 2,794,900 1,230
14/05/2020 1,250 1,260 1,225 1,250 839,700 1,250
13/05/2020 1,225 1,250 1,200 1,250 1,224,700 1,250
12/05/2020 1,255 1,255 1,220 1,230 2,340,000 1,230
11/05/2020 1,260 1,280 1,245 1,245 7,146,700 1,245
08/05/2020 1,230 1,260 1,230 1,260 4,536,600 1,260
06/05/2020 1,255 1,260 1,220 1,230 1,248,000 1,230
05/05/2020 1,280 1,280 1,245 1,255 1,578,900 1,255
04/05/2020 1,260 1,280 1,220 1,280 3,162,900 1,280
30/04/2020 1,240 1,275 1,240 1,260 6,345,300 1,260
29/04/2020 1,185 1,255 1,185 1,250 11,190,900 1,250
28/04/2020 1,190 1,190 1,170 1,180 1,935,800 1,180
27/04/2020 1,145 1,185 1,145 1,175 2,032,400 1,175
24/04/2020 1,190 1,200 1,135 1,145 4,621,000 1,145
23/04/2020 1,190 1,205 1,180 1,190 3,376,200 1,190
22/04/2020 1,205 1,210 1,160 1,180 3,554,100 1,180
21/04/2020 1,215 1,235 1,200 1,210 7,213,100 1,210
20/04/2020 1,200 1,220 1,170 1,215 10,426,500 1,215
17/04/2020 1,180 1,190 1,140 1,190 4,556,600 1,190
16/04/2020 1,220 1,235 1,135 1,145 10,326,200 1,145
15/04/2020 1,245 1,260 1,220 1,220 6,169,200 1,220
14/04/2020 1,235 1,255 1,215 1,245 5,431,700 1,245
13/04/2020 1,240 1,250 1,220 1,235 1,138,500 1,235
09/04/2020 1,220 1,260 1,215 1,235 3,181,600 1,235
08/04/2020 1,255 1,255 1,185 1,220 8,914,000 1,220
07/04/2020 1,320 1,320 1,230 1,245 9,892,700 1,245
06/04/2020 1,260 1,325 1,245 1,305 11,249,100 1,305
03/04/2020 1,170 1,420 1,170 1,240 15,557,500 1,240
02/04/2020 1,090 1,180 1,090 1,170 5,643,700 1,170
01/04/2020 1,160 1,195 1,105 1,105 4,132,400 1,105
31/03/2020 1,070 1,300 1,050 1,170 15,887,700 1,170
30/03/2020 1,015 1,055 970 1,045 1,807,000 1,045
27/03/2020 995 1,080 995 1,030 6,476,800 1,030
26/03/2020 950 1,010 950 995 14,957,700 995
24/03/2020 945 1,085 910 940 12,817,600 940
23/03/2020 970 970 905 950 4,531,200 950
20/03/2020 985 1,000 920 970 7,576,100 970
19/03/2020 1,055 1,055 985 985 7,407,700 985
18/03/2020 1,130 1,150 1,055 1,055 3,987,000 1,055
17/03/2020 1,155 1,165 1,120 1,130 2,416,900 1,130
16/03/2020 1,240 1,240 1,155 1,155 6,059,200 1,155
13/03/2020 1,200 1,250 1,135 1,240 5,091,700 1,240
12/03/2020 1,265 1,265 1,210 1,220 4,214,700 1,220
11/03/2020 1,260 1,285 1,235 1,265 6,007,800 1,265
10/03/2020 1,205 1,265 1,190 1,260 8,496,600 1,260
09/03/2020 1,240 1,240 1,170 1,205 4,563,500 1,205
06/03/2020 1,255 1,260 1,230 1,240 676,700 1,240
05/03/2020 1,270 1,275 1,245 1,260 4,319,300 1,260
04/03/2020 1,220 1,270 1,220 1,260 5,606,500 1,260
03/03/2020 1,215 1,225 1,200 1,220 6,160,600 1,220
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