1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from May 11, 2020 to Aug 07, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/07/2020 to 07/08/2020)		 3,130 3,180 2,970 3,110 1 3,110
Previous 2 weeks
(10/07/2020 to 23/07/2020)		 3,130 3,250 3,030 3,140 1 3,140
Previous 4 weeks
(12/06/2020 to 09/07/2020)		 2,900 3,230 2,800 3,140 3 3,140
Daily Historical Data
07/08/2020 3,110 3,130 3,060 3,110 89,917,300 3,110
06/08/2020 3,100 3,130 3,090 3,110 114,602,400 3,110
05/08/2020 3,100 3,110 3,040 3,080 161,496,000 3,080
04/08/2020 3,000 3,080 3,000 3,080 156,288,000 3,080
03/08/2020 3,170 3,180 2,970 2,990 339,279,900 2,990
30/07/2020 3,130 3,170 3,110 3,160 78,478,700 3,160
29/07/2020 3,140 3,150 3,100 3,120 67,176,700 3,120
28/07/2020 3,160 3,170 3,100 3,140 103,419,800 3,140
27/07/2020 3,090 3,150 3,090 3,150 94,516,900 3,150
24/07/2020 3,130 3,140 3,090 3,090 94,805,600 3,090
23/07/2020 3,120 3,160 3,100 3,140 147,857,700 3,140
22/07/2020 3,160 3,170 3,090 3,100 173,557,500 3,100
21/07/2020 3,050 3,180 3,050 3,150 204,157,000 3,150
20/07/2020 3,100 3,130 3,030 3,040 115,830,300 3,040
17/07/2020 3,140 3,150 3,100 3,100 119,587,700 3,100
16/07/2020 3,130 3,160 3,130 3,140 117,097,200 3,140
15/07/2020 3,200 3,240 3,130 3,130 165,721,200 3,130
14/07/2020 3,160 3,250 3,130 3,170 211,237,700 3,170
13/07/2020 3,130 3,180 3,050 3,160 95,863,700 3,160
10/07/2020 3,130 3,150 3,100 3,110 107,116,200 3,110
09/07/2020 3,190 3,230 3,140 3,140 192,182,300 3,140
08/07/2020 3,040 3,200 3,030 3,190 339,667,600 3,190
07/07/2020 3,070 3,080 3,030 3,030 207,371,700 3,030
06/07/2020 3,070 3,100 3,030 3,040 134,677,700 3,040
03/07/2020 3,060 3,090 3,040 3,050 49,472,800 3,050
02/07/2020 3,090 3,090 3,040 3,060 169,484,600 3,060
01/07/2020 3,040 3,070 3,030 3,060 101,290,700 3,060
30/06/2020 3,070 3,110 3,030 3,030 134,014,700 3,030
29/06/2020 3,040 3,060 2,980 3,040 118,809,900 3,040
26/06/2020 3,100 3,120 3,020 3,030 147,306,200 3,030
25/06/2020 3,100 3,110 3,040 3,060 158,209,300 3,060
24/06/2020 3,050 3,140 3,010 3,120 308,484,300 3,120
23/06/2020 3,020 3,060 2,980 3,010 171,421,500 3,010
22/06/2020 3,100 3,110 3,030 3,060 95,377,000 3,060
19/06/2020 3,080 3,110 3,060 3,100 166,932,000 3,100
18/06/2020 3,050 3,120 3,040 3,050 130,942,600 3,050
17/06/2020 3,200 3,200 3,080 3,100 218,180,800 3,100
16/06/2020 2,970 3,150 2,960 3,130 338,682,000 3,130
15/06/2020 3,040 3,050 2,890 2,900 230,766,700 2,900
12/06/2020 2,900 3,040 2,800 3,030 472,128,400 3,030
11/06/2020 3,130 3,130 2,900 2,970 372,347,500 2,970
10/06/2020 3,180 3,180 3,000 3,030 443,231,300 3,030
09/06/2020 3,350 3,360 3,210 3,210 254,497,400 3,210
08/06/2020 3,180 3,370 3,170 3,300 384,332,100 3,300
05/06/2020 3,070 3,130 2,960 3,110 267,393,400 3,110
04/06/2020 3,120 3,200 3,030 3,060 250,143,200 3,060
03/06/2020 3,200 3,280 3,010 3,100 438,099,000 3,100
02/06/2020 2,950 3,290 2,950 3,180 467,460,800 3,180
29/05/2020 2,700 2,950 2,700 2,950 872,607,300 2,950
28/05/2020 2,640 2,780 2,640 2,730 453,391,300 2,730
27/05/2020 2,540 2,630 2,520 2,630 432,813,000 2,630
26/05/2020 2,550 2,550 2,470 2,520 404,097,300 2,520
20/05/2020 2,360 2,500 2,320 2,480 394,395,900 2,480
19/05/2020 2,250 2,420 2,250 2,370 531,310,100 2,370
18/05/2020 2,250 2,270 2,160 2,170 455,462,600 2,170
15/05/2020 2,380 2,400 2,210 2,240 594,658,300 2,240
14/05/2020 2,440 2,480 2,330 2,350 470,265,100 2,350
13/05/2020 2,460 2,520 2,440 2,470 338,592,200 2,470
12/05/2020 2,620 2,630 2,470 2,490 368,672,700 2,490
11/05/2020 2,630 2,640 2,600 2,620 154,599,200 2,620
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