1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Jan 16, 2020 to Apr 09, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/03/2020 to 09/04/2020)		 3,000 3,670 2,750 2,790 3 2,790
Previous 2 weeks
(12/03/2020 to 26/03/2020)		 3,820 3,840 2,440 2,940 3 2,940
Previous 4 weeks
(13/02/2020 to 11/03/2020)		 4,580 4,590 3,750 3,910 2 3,910
Daily Historical Data
09/04/2020 2,860 2,910 2,750 2,790 265,787,000 2,790
08/04/2020 3,000 3,040 2,820 2,820 292,946,600 2,820
07/04/2020 3,100 3,240 2,950 3,030 405,389,200 3,030
06/04/2020 2,950 3,030 2,910 3,020 285,099,900 3,020
03/04/2020 2,930 2,950 2,830 2,890 293,146,900 2,890
02/04/2020 2,850 2,900 2,800 2,870 299,882,400 2,870
01/04/2020 3,010 3,080 2,900 2,930 271,743,600 2,930
31/03/2020 3,100 3,200 2,970 3,020 314,996,600 3,020
30/03/2020 3,150 3,150 3,010 3,010 217,509,200 3,010
27/03/2020 3,000 3,670 3,000 3,230 480,930,500 3,230
26/03/2020 2,500 3,000 2,500 2,940 634,588,200 2,940
24/03/2020 2,580 2,750 2,440 2,440 495,129,300 2,440
23/03/2020 2,650 2,700 2,620 2,620 164,404,600 2,620
20/03/2020 2,930 2,970 2,730 2,810 598,363,000 2,810
19/03/2020 3,130 3,140 2,930 2,930 137,946,900 2,930
18/03/2020 3,270 3,440 3,090 3,140 248,104,200 3,140
17/03/2020 3,500 3,570 3,260 3,260 208,568,600 3,260
16/03/2020 3,750 3,750 3,460 3,500 178,420,500 3,500
13/03/2020 3,610 3,770 3,360 3,720 268,837,000 3,720
12/03/2020 3,820 3,840 3,600 3,610 151,940,600 3,610
11/03/2020 3,950 4,030 3,880 3,910 177,519,900 3,910
10/03/2020 3,780 4,030 3,780 3,910 165,975,500 3,910
09/03/2020 3,900 3,950 3,750 3,750 149,028,700 3,750
06/03/2020 4,040 4,050 4,000 4,020 93,933,000 4,020
05/03/2020 4,290 4,300 4,130 4,150 133,588,200 4,150
04/03/2020 4,140 4,240 4,130 4,220 116,305,200 4,220
03/03/2020 4,050 4,180 4,000 4,100 198,413,400 4,100
02/03/2020 4,190 4,200 3,980 3,980 187,659,200 3,980
28/02/2020 3,990 4,190 3,910 4,190 191,962,700 4,190
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
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