1. IR Home
  2. Stock/Bond Information
  3. Historical Price
Filter by dates:
Historical price from Apr 12, 2019 to Jul 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/07/2019 to 17/07/2019)		 4,360 4,560 4,360 4,520 659 4,520
Previous 2 weeks
(20/06/2019 to 03/07/2019)		 4,330 4,420 4,260 4,400 1 4,400
Previous 4 weeks
(15/05/2019 to 19/06/2019)		 4,050 4,340 3,660 4,290 3 4,290
Daily Historical Data
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
28/06/2019 4,370 4,400 4,350 4,360 102,580,700 4,360
27/06/2019 4,380 4,390 4,350 4,380 81,746,600 4,380
26/06/2019 4,330 4,370 4,320 4,360 102,850,200 4,360
25/06/2019 4,350 4,350 4,290 4,330 59,456,000 4,330
24/06/2019 4,310 4,350 4,290 4,310 82,569,600 4,310
21/06/2019 4,290 4,360 4,260 4,360 170,191,100 4,360
20/06/2019 4,330 4,330 4,280 4,310 107,715,700 4,310
19/06/2019 4,320 4,340 4,280 4,290 167,220,600 4,290
18/06/2019 4,180 4,260 4,180 4,260 158,342,200 4,260
17/06/2019 4,250 4,250 4,200 4,200 55,193,600 4,200
14/06/2019 4,170 4,240 4,170 4,230 72,298,800 4,230
13/06/2019 4,250 4,250 4,180 4,200 116,825,700 4,200
12/06/2019 4,170 4,210 4,170 4,210 92,904,100 4,210
11/06/2019 4,250 4,250 4,150 4,230 116,270,900 4,230
10/06/2019 4,220 4,270 4,200 4,230 196,745,300 4,230
31/05/2019 3,990 4,120 3,980 4,100 261,104,200 4,100
29/05/2019 3,890 3,950 3,860 3,940 139,713,200 3,940
28/05/2019 3,930 3,950 3,810 3,810 376,621,800 3,810
27/05/2019 3,900 3,970 3,860 3,920 123,578,400 3,920
24/05/2019 3,780 3,930 3,770 3,850 150,398,400 3,850
23/05/2019 3,820 3,890 3,800 3,850 209,226,900 3,850
22/05/2019 3,710 3,830 3,710 3,770 118,633,800 3,770
21/05/2019 3,800 3,840 3,710 3,750 206,532,500 3,750
20/05/2019 3,800 3,850 3,660 3,750 165,275,800 3,750
17/05/2019 3,910 3,910 3,770 3,790 155,199,000 3,790
16/05/2019 3,940 3,990 3,820 3,860 144,094,800 3,860
15/05/2019 4,050 4,060 3,890 3,890 167,394,600 3,890
14/05/2019 4,000 4,090 3,970 4,050 115,090,400 4,050
13/05/2019 4,130 4,140 4,100 4,100 71,877,200 4,100
10/05/2019 4,100 4,160 4,090 4,120 120,282,900 4,120
09/05/2019 4,140 4,160 4,120 4,120 163,340,000 4,120
08/05/2019 4,250 4,250 4,180 4,220 120,152,500 4,220
07/05/2019 4,210 4,280 4,210 4,250 112,789,100 4,250
06/05/2019 4,300 4,300 4,190 4,230 143,009,800 4,230
03/05/2019 4,330 4,400 4,310 4,380 109,485,100 4,380
02/05/2019 4,420 4,420 4,340 4,370 126,901,700 4,370
30/04/2019 4,390 4,410 4,340 4,370 127,804,000 4,370
29/04/2019 4,290 4,350 4,280 4,340 76,916,700 4,340
26/04/2019 4,240 4,360 4,210 4,330 132,874,000 4,330
25/04/2019 4,380 4,390 4,260 4,330 184,463,200 4,330
24/04/2019 4,410 4,430 4,400 4,400 172,810,100 4,400
23/04/2019 4,410 4,450 4,410 4,430 54,840,800 4,430
22/04/2019 4,460 4,460 4,410 4,440 101,963,500 4,440
18/04/2019 4,450 4,730 4,380 4,460 182,035,000 4,460
16/04/2019 4,330 4,360 4,320 4,340 90,837,700 4,340
15/04/2019 4,350 4,360 4,310 4,350 64,160,400 4,350
12/04/2019 4,300 4,320 4,280 4,310 120,459,200 4,310
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