Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Oct 24, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
346 358 332 342 97,975,000342
Previous 2 weeks
(20/12/2017 to 05/01/2018)
368 370 340 346 76,698,200346
Previous 4 weeks
(21/11/2017 to 19/12/2017)
378 404 364 368 319,391,200368
Daily Historical Data
19/01/2018 342 348 338 342 12,733,300342
18/01/2018 338 344 338 340 3,960,900340
17/01/2018 338 340 334 338 7,282,700338
16/01/2018 332 340 332 338 5,942,100338
15/01/2018 342 344 332 332 10,077,900332
12/01/2018 340 346 338 342 10,582,900342
11/01/2018 342 344 338 338 4,564,600338
10/01/2018 346 350 342 342 19,543,100342
09/01/2018 356 356 348 350 6,749,000350
08/01/2018 346 358 344 354 16,538,500354
05/01/2018 344 346 340 346 868,100346
04/01/2018 346 346 340 344 6,014,800344
03/01/2018 352 352 340 346 9,105,800346
02/01/2018 350 354 350 352 2,392,100352
29/12/2017 350 352 348 350 3,256,100350
28/12/2017 354 356 348 348 8,044,300348
27/12/2017 352 358 352 356 2,146,400356
22/12/2017 358 358 352 352 5,224,100352
21/12/2017 356 358 354 356 4,348,900356
20/12/2017 368 370 348 356 35,297,600356
19/12/2017 372 374 366 368 14,913,500368
18/12/2017 376 376 370 374 9,517,500374
15/12/2017 374 376 370 376 11,595,400376
14/12/2017 374 374 372 374 11,154,500374
13/12/2017 372 376 372 376 5,400,200376
12/12/2017 376 376 368 376 16,420,900376
11/12/2017 376 376 372 376 2,278,900376
08/12/2017 376 376 372 376 2,506,600376
07/12/2017 376 376 370 376 6,753,800376
06/12/2017 376 376 370 376 6,101,400376
05/12/2017 378 378 366 376 17,611,900376
04/12/2017 376 378 366 378 41,755,500378
30/11/2017 376 376 370 376 10,324,200376
29/11/2017 378 386 370 376 7,596,600376
28/11/2017 372 382 364 378 41,221,700378
27/11/2017 382 384 366 372 27,958,000372
24/11/2017 392 394 380 382 18,246,100382
23/11/2017 388 404 388 392 26,568,700392
22/11/2017 382 394 380 388 23,963,600388
21/11/2017 378 384 376 380 17,502,200380
20/11/2017 382 382 378 378 11,195,000378
17/11/2017 386 386 380 380 5,516,700380
16/11/2017 394 396 386 386 9,854,300386
15/11/2017 386 394 384 392 20,250,000392
14/11/2017 388 394 384 386 29,311,000386
13/11/2017 382 394 380 388 44,112,800388
10/11/2017 376 380 370 380 9,583,400380
09/11/2017 380 380 372 376 6,938,300376
08/11/2017 382 382 376 380 8,077,100380
07/11/2017 386 388 380 382 3,593,000382
06/11/2017 382 394 378 386 13,926,600386
03/11/2017 384 386 380 382 3,902,900382
02/11/2017 390 390 382 384 4,549,700384
01/11/2017 388 388 378 388 15,318,500388
31/10/2017 400 400 386 388 23,274,200388
30/10/2017 400 400 396 398 3,784,900398
27/10/2017 402 402 398 398 2,570,500398
26/10/2017 402 402 398 400 6,921,000400
25/10/2017 404 406 400 400 4,486,600400
24/10/2017 404 406 402 404 1,310,100404


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