Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Jan 25, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
324 348 318 326 45,414,600326
Previous 2 weeks
(23/03/2018 to 06/04/2018)
322 330 312 322 17,338,100322
Previous 4 weeks
(23/02/2018 to 22/03/2018)
352 364 318 324 106,457,900324
Daily Historical Data
20/04/2018 332 332 324 326 1,119,300326
19/04/2018 338 348 332 332 3,261,200332
18/04/2018 328 338 326 338 7,025,400338
17/04/2018 322 328 322 326 8,445,700326
16/04/2018 324 328 320 322 3,759,700322
13/04/2018 322 324 320 322 1,117,800322
12/04/2018 322 324 320 322 1,373,500322
11/04/2018 322 324 320 322 17,697,100322
10/04/2018 322 322 320 322 615,600322
09/04/2018 324 324 318 322 999,300322
06/04/2018 320 326 318 322 718,800322
05/04/2018 318 324 318 322 1,891,900322
04/04/2018 322 326 320 322 2,506,400322
03/04/2018 324 326 322 322 426,600322
02/04/2018 326 328 324 326 499,800326
29/03/2018 320 330 314 330 4,767,700330
28/03/2018 320 322 316 320 1,881,500320
27/03/2018 322 326 318 320 938,100320
26/03/2018 320 324 318 322 2,338,600322
23/03/2018 322 324 312 322 1,368,700322
22/03/2018 326 328 322 324 5,697,400324
21/03/2018 324 328 324 326 2,368,600326
20/03/2018 328 328 318 322 10,042,000322
19/03/2018 332 338 320 326 8,029,900326
16/03/2018 334 344 330 330 27,133,800330
15/03/2018 348 348 332 332 3,753,100332
14/03/2018 344 346 340 342 1,972,900342
13/03/2018 354 356 346 346 706,800346
12/03/2018 348 354 348 354 5,254,600354
09/03/2018 342 352 338 348 2,348,200348
08/03/2018 342 346 336 338 1,360,100338
07/03/2018 350 352 332 346 3,713,000346
06/03/2018 348 352 348 348 2,617,100348
05/03/2018 348 352 348 348 2,030,900348
02/03/2018 360 360 342 348 3,175,600348
01/03/2018 360 364 358 360 3,179,200360
28/02/2018 360 364 358 360 3,831,500360
27/02/2018 356 364 356 362 12,843,500362
26/02/2018 356 360 354 358 5,143,400358
23/02/2018 352 356 352 356 1,256,300356
22/02/2018 360 360 352 352 307,800352
21/02/2018 370 370 358 360 2,797,100360
20/02/2018 364 370 358 362 3,648,700362
19/02/2018 356 364 356 362 3,384,500362
15/02/2018 356 360 354 354 2,076,900354
14/02/2018 350 354 346 354 4,517,700354
13/02/2018 350 354 348 350 4,788,200350
12/02/2018 346 364 342 348 7,532,500348
09/02/2018 348 348 340 346 2,459,900346
08/02/2018 348 352 346 348 1,563,200348
07/02/2018 350 354 346 348 2,205,900348
06/02/2018 360 360 340 348 6,325,300348
05/02/2018 362 366 354 362 6,772,400362
02/02/2018 378 384 370 370 7,026,100370
01/02/2018 360 384 360 378 31,053,800378
31/01/2018 356 362 342 358 6,968,000358
30/01/2018 366 370 350 356 9,891,300356
29/01/2018 352 368 352 364 14,007,100364
26/01/2018 342 354 342 352 8,097,600352
25/01/2018 346 346 342 342 3,315,800342


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