Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Oct 29, 2019 to Jan 24, 2020
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/01/2020 to 24/01/2020)
300 320 280 304 19,342,600304
Previous 2 weeks
(26/12/2019 to 10/01/2020)
304 330 260 308 30,159,200308
Previous 4 weeks
(26/11/2019 to 23/12/2019)
320 320 260 304 111,907,200304
Daily Historical Data
24/01/2020 306 306 304 304 171,600304
23/01/2020 306 308 304 304 63,300304
22/01/2020 298 304 292 304 1,891,100304
21/01/2020 300 308 280 298 6,944,900298
20/01/2020 306 320 300 300 4,967,700300
17/01/2020 296 302 294 300 571,700300
16/01/2020 298 298 294 296 831,400296
15/01/2020 296 298 294 298 173,700298
14/01/2020 294 302 294 296 522,900296
13/01/2020 300 316 294 294 3,204,300294
10/01/2020 324 324 308 308 688,400308
09/01/2020 308 330 308 322 1,187,600322
08/01/2020 306 314 304 306 1,189,700306
07/01/2020 306 308 298 308 2,092,300308
06/01/2020 306 310 296 304 4,831,800304
03/01/2020 312 312 302 310 1,056,800310
02/01/2020 280 318 280 312 2,436,200312
30/12/2019 308 310 260 260 5,242,200260
27/12/2019 302 312 298 308 3,621,000308
26/12/2019 304 308 300 302 7,813,200302
23/12/2019 288 314 284 304 28,240,800304
20/12/2019 284 288 280 288 2,396,800288
19/12/2019 288 288 284 284 1,281,200284
18/12/2019 292 300 282 288 5,056,400288
17/12/2019 300 304 292 292 693,100292
16/12/2019 298 300 286 300 2,651,700300
13/12/2019 282 298 276 290 4,782,900290
12/12/2019 284 294 280 282 5,497,300282
11/12/2019 276 284 270 282 4,257,000282
10/12/2019 280 282 274 274 2,445,700274
09/12/2019 282 282 268 282 4,264,300282
06/12/2019 274 282 262 282 7,382,400282
05/12/2019 280 286 260 274 13,438,600274
04/12/2019 286 286 266 280 6,930,600280
03/12/2019 290 290 276 284 4,422,300284
02/12/2019 280 290 274 290 2,016,400290
29/11/2019 298 304 274 276 4,057,100276
28/11/2019 312 312 280 298 3,859,100298
27/11/2019 310 316 306 312 7,222,700312
26/11/2019 320 320 308 320 1,010,800320
25/11/2019 320 322 306 322 2,066,300322
22/11/2019 320 324 312 324 1,176,100324
21/11/2019 340 340 322 322 2,255,900322
20/11/2019 330 344 328 344 165,200344
19/11/2019 334 334 326 328 1,484,700328
18/11/2019 338 338 324 334 1,693,200334
15/11/2019 334 342 334 338 185,000338
14/11/2019 340 348 322 340 506,100340
13/11/2019 350 350 338 338 2,395,200338
12/11/2019 348 350 344 350 544,900350
11/11/2019 352 354 340 348 542,100348
08/11/2019 354 354 338 352 761,900352
07/11/2019 338 350 326 350 2,039,100350
06/11/2019 338 338 324 338 1,022,400338
05/11/2019 340 340 336 338 499,100338
04/11/2019 326 340 326 338 3,206,500338
01/11/2019 320 330 320 326 1,390,700326
31/10/2019 326 326 318 320 81,858,900320
30/10/2019 332 336 324 326 3,594,000326
29/10/2019 336 340 328 334 5,827,900334


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