1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Jul 01, 2019 to Sep 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/09/2019 to 20/09/2019)		 4,290 4,350 4,100 4,160 1 4,160
Previous 2 weeks
(26/08/2019 to 06/09/2019)		 4,020 4,290 4,000 4,270 932 4,270
Previous 4 weeks
(29/07/2019 to 23/08/2019)		 4,480 4,510 4,000 4,080 2 4,080
Daily Historical Data
20/09/2019 4,200 4,220 4,130 4,160 217,504,200 4,160
19/09/2019 4,200 4,230 4,200 4,220 92,108,100 4,220
18/09/2019 4,240 4,260 4,210 4,240 76,406,800 4,240
17/09/2019 4,160 4,250 4,130 4,250 107,125,600 4,250
16/09/2019 4,290 4,290 4,100 4,190 132,616,600 4,190
13/09/2019 4,320 4,320 4,280 4,310 56,092,800 4,310
12/09/2019 4,300 4,350 4,270 4,280 87,101,400 4,280
11/09/2019 4,150 4,260 4,150 4,250 114,308,200 4,250
10/09/2019 4,180 4,190 4,150 4,190 69,287,000 4,190
09/09/2019 4,290 4,290 4,170 4,170 68,317,900 4,170
06/09/2019 4,260 4,290 4,250 4,270 114,425,200 4,270
05/09/2019 4,220 4,230 4,180 4,220 77,131,600 4,220
04/09/2019 4,180 4,180 4,100 4,160 76,686,000 4,160
03/09/2019 4,180 4,270 4,130 4,150 76,155,900 4,150
02/09/2019 4,270 4,280 4,210 4,220 68,472,900 4,220
30/08/2019 4,190 4,270 4,120 4,270 108,998,100 4,270
29/08/2019 4,220 4,220 4,160 4,200 68,027,100 4,200
28/08/2019 4,220 4,240 4,190 4,190 99,957,200 4,190
27/08/2019 4,130 4,210 4,080 4,200 178,201,800 4,200
26/08/2019 4,020 4,070 4,000 4,070 64,788,000 4,070
23/08/2019 4,030 4,100 4,020 4,080 58,236,900 4,080
22/08/2019 4,060 4,140 4,000 4,070 124,079,400 4,070
21/08/2019 4,100 4,170 4,040 4,050 84,386,400 4,050
20/08/2019 4,180 4,200 4,090 4,100 102,619,200 4,100
19/08/2019 4,130 4,220 4,130 4,180 60,369,000 4,180
16/08/2019 4,250 4,260 4,200 4,210 93,606,900 4,210
15/08/2019 4,210 4,280 4,180 4,250 115,233,200 4,250
14/08/2019 4,330 4,350 4,310 4,330 93,273,200 4,330
13/08/2019 4,330 4,330 4,250 4,280 80,133,600 4,280
12/08/2019 4,380 4,380 4,290 4,300 51,057,200 4,300
09/08/2019 4,330 4,350 4,300 4,330 82,471,300 4,330
08/08/2019 4,250 4,320 4,250 4,290 93,336,500 4,290
07/08/2019 4,140 4,290 4,140 4,250 146,976,400 4,250
06/08/2019 4,100 4,210 4,020 4,100 247,636,800 4,100
05/08/2019 4,410 4,420 4,270 4,270 150,837,200 4,270
02/08/2019 4,400 4,470 4,390 4,450 119,342,500 4,450
01/08/2019 4,490 4,510 4,410 4,450 143,626,600 4,450
31/07/2019 4,500 4,510 4,450 4,480 105,834,600 4,480
30/07/2019 4,500 4,500 4,460 4,500 68,755,800 4,500
29/07/2019 4,480 4,480 4,440 4,460 91,877,000 4,460
26/07/2019 4,410 4,470 4,400 4,440 77,381,500 4,440
25/07/2019 4,470 4,480 4,450 4,460 60,404,000 4,460
24/07/2019 4,520 4,520 4,440 4,450 53,053,100 4,450
23/07/2019 4,500 4,500 4,470 4,490 43,317,300 4,490
22/07/2019 4,500 4,510 4,460 4,500 41,944,400 4,500
19/07/2019 4,450 4,490 4,440 4,480 64,335,100 4,480
18/07/2019 4,500 4,510 4,440 4,450 77,028,200 4,450
17/07/2019 4,520 4,550 4,500 4,520 65,303,400 4,520
16/07/2019 4,500 4,550 4,500 4,550 84,477,400 4,550
15/07/2019 4,540 4,560 4,520 4,530 68,954,800 4,530
12/07/2019 4,510 4,540 4,490 4,510 64,575,400 4,510
11/07/2019 4,490 4,540 4,480 4,510 91,416,500 4,510
10/07/2019 4,410 4,480 4,400 4,470 80,977,700 4,470
09/07/2019 4,370 4,410 4,370 4,410 64,718,300 4,410
08/07/2019 4,380 4,410 4,370 4,400 46,233,200 4,400
05/07/2019 4,420 4,420 4,380 4,400 53,771,200 4,400
04/07/2019 4,360 4,400 4,360 4,390 38,687,900 4,390
03/07/2019 4,390 4,420 4,360 4,400 74,371,900 4,400
02/07/2019 4,420 4,420 4,360 4,410 134,440,200 4,410
01/07/2019 4,400 4,420 4,380 4,420 104,844,900 4,420
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