1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Dec 02, 2019 to Feb 27, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/02/2020 to 27/02/2020)		 4,530 4,590 4,120 4,130 1 4,130
Previous 2 weeks
(31/01/2020 to 13/02/2020)		 4,570 4,690 4,400 4,570 1 4,570
Previous 4 weeks
(03/01/2020 to 30/01/2020)		 4,420 4,760 4,320 4,580 2 4,580
Daily Historical Data
27/02/2020 4,380 4,380 4,120 4,130 207,157,400 4,130
26/02/2020 4,500 4,510 4,470 4,480 149,197,600 4,480
25/02/2020 4,460 4,550 4,460 4,500 113,929,600 4,500
24/02/2020 4,540 4,540 4,470 4,490 102,908,000 4,490
21/02/2020 4,560 4,560 4,510 4,510 106,960,700 4,510
20/02/2020 4,520 4,580 4,510 4,560 98,180,400 4,560
19/02/2020 4,460 4,480 4,450 4,480 100,810,700 4,480
18/02/2020 4,470 4,500 4,400 4,400 88,694,500 4,400
17/02/2020 4,480 4,540 4,470 4,470 119,759,900 4,470
14/02/2020 4,530 4,590 4,530 4,550 127,004,900 4,550
13/02/2020 4,580 4,590 4,540 4,570 79,710,700 4,570
12/02/2020 4,520 4,560 4,520 4,530 130,150,400 4,530
11/02/2020 4,540 4,540 4,480 4,510 85,150,100 4,510
10/02/2020 4,500 4,530 4,400 4,500 170,890,600 4,500
07/02/2020 4,580 4,580 4,540 4,550 133,042,500 4,550
06/02/2020 4,590 4,590 4,530 4,550 94,855,500 4,550
05/02/2020 4,570 4,580 4,510 4,560 91,267,300 4,560
04/02/2020 4,690 4,690 4,520 4,560 112,377,400 4,560
03/02/2020 4,460 4,490 4,450 4,460 131,584,600 4,460
31/01/2020 4,570 4,580 4,460 4,460 137,055,500 4,460
30/01/2020 4,700 4,700 4,580 4,580 87,726,300 4,580
29/01/2020 4,620 4,660 4,600 4,620 194,871,800 4,620
28/01/2020 4,580 4,640 4,570 4,620 95,394,600 4,620
27/01/2020 4,700 4,700 4,640 4,650 93,704,600 4,650
24/01/2020 4,730 4,750 4,680 4,740 96,017,400 4,740
23/01/2020 4,720 4,760 4,690 4,740 139,861,200 4,740
22/01/2020 4,680 4,710 4,670 4,710 82,370,500 4,710
21/01/2020 4,670 4,680 4,640 4,670 73,839,600 4,670
20/01/2020 4,690 4,690 4,630 4,660 81,837,500 4,660
17/01/2020 4,620 4,640 4,600 4,630 121,175,500 4,630
16/01/2020 4,570 4,590 4,510 4,570 133,986,100 4,570
15/01/2020 4,570 4,580 4,530 4,580 102,566,700 4,580
14/01/2020 4,540 4,600 4,520 4,570 158,414,200 4,570
13/01/2020 4,430 4,510 4,420 4,510 111,351,400 4,510
10/01/2020 4,430 4,430 4,390 4,410 124,809,200 4,410
09/01/2020 4,400 4,420 4,370 4,400 72,072,000 4,400
08/01/2020 4,380 4,400 4,340 4,380 171,751,200 4,380
07/01/2020 4,410 4,410 4,380 4,400 103,948,100 4,400
06/01/2020 4,360 4,390 4,320 4,370 44,225,100 4,370
03/01/2020 4,420 4,440 4,390 4,420 82,898,300 4,420
02/01/2020 4,400 4,410 4,360 4,410 41,714,100 4,410
30/12/2019 4,450 4,450 4,360 4,400 66,440,200 4,400
27/12/2019 4,380 4,440 4,380 4,430 56,465,900 4,430
26/12/2019 4,420 4,450 4,400 4,410 50,234,000 4,410
23/12/2019 4,450 4,470 4,360 4,450 123,276,700 4,450
20/12/2019 4,350 4,370 4,320 4,360 156,213,900 4,360
19/12/2019 4,350 4,370 4,320 4,350 94,017,600 4,350
18/12/2019 4,380 4,400 4,350 4,400 158,345,700 4,400
17/12/2019 4,360 4,360 4,300 4,350 141,046,900 4,350
16/12/2019 4,300 4,350 4,290 4,330 178,955,500 4,330
13/12/2019 4,280 4,290 4,240 4,280 167,616,600 4,280
12/12/2019 4,230 4,270 4,210 4,250 125,551,000 4,250
11/12/2019 4,190 4,210 4,160 4,210 62,962,600 4,210
10/12/2019 4,140 4,180 4,130 4,170 80,011,300 4,170
09/12/2019 4,190 4,210 4,150 4,180 47,839,000 4,180
06/12/2019 4,250 4,250 4,170 4,170 67,202,600 4,170
05/12/2019 4,200 4,230 4,170 4,220 72,784,100 4,220
04/12/2019 4,200 4,200 4,120 4,130 50,621,200 4,130
03/12/2019 4,210 4,220 4,160 4,170 43,717,700 4,170
02/12/2019 4,150 4,210 4,120 4,210 55,396,900 4,210
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