Filter by dates:
From
To
Historical price from October 24, 2019 to January 21, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(08/01/2020 to 21/01/2020)
5,025 5,250 4,920 5,075 32 5,075
Previous 2 weeks
(19/12/2019 to 07/01/2020)
5,275 5,400 5,025 5,075 30 5,075
Previous 4 weeks
(21/11/2019 to 18/12/2019)
5,150 5,375 4,550 5,275 94 5,275
Daily Historical Data
21/01/2020 5,000 5,075 4,960 5,075 2,220,500 5,075
20/01/2020 5,200 5,200 4,920 5,050 6,970,900 5,050
17/01/2020 5,225 5,225 5,125 5,175 3,100,700 5,175
16/01/2020 5,175 5,225 5,150 5,225 3,145,900 5,225
15/01/2020 5,225 5,225 5,100 5,175 3,343,500 5,175
14/01/2020 5,200 5,250 5,150 5,250 2,939,800 5,250
13/01/2020 5,200 5,250 5,200 5,225 3,552,200 5,225
10/01/2020 5,100 5,225 5,075 5,200 3,507,200 5,200
09/01/2020 5,100 5,150 5,025 5,100 2,404,600 5,100
08/01/2020 5,025 5,125 5,025 5,075 1,432,800 5,075
07/01/2020 5,175 5,275 5,025 5,075 3,912,800 5,075
06/01/2020 5,250 5,250 5,175 5,175 1,855,300 5,175
03/01/2020 5,175 5,275 5,175 5,250 1,525,900 5,250
02/01/2020 5,225 5,250 5,175 5,175 816,700 5,175
30/12/2019 5,300 5,300 5,175 5,175 2,854,200 5,175
27/12/2019 5,300 5,350 5,200 5,300 3,745,600 5,300
26/12/2019 5,375 5,400 5,275 5,300 3,580,500 5,300
23/12/2019 5,300 5,400 5,275 5,375 3,141,800 5,375
20/12/2019 5,300 5,325 5,200 5,300 4,557,500 5,300
19/12/2019 5,275 5,350 5,275 5,300 4,442,700 5,300
18/12/2019 5,275 5,325 5,175 5,275 4,888,400 5,275
17/12/2019 5,350 5,375 5,200 5,275 4,607,000 5,275
16/12/2019 5,225 5,350 5,225 5,350 6,679,800 5,350
13/12/2019 5,175 5,225 5,100 5,225 5,487,900 5,225
12/12/2019 5,050 5,150 5,025 5,075 4,744,300 5,075
11/12/2019 5,075 5,075 5,000 5,050 2,462,900 5,050
10/12/2019 5,050 5,125 5,025 5,025 3,008,800 5,025
09/12/2019 5,175 5,200 5,025 5,025 3,191,400 5,025
06/12/2019 5,200 5,225 5,100 5,175 2,345,300 5,175
05/12/2019 5,275 5,275 5,175 5,200 2,975,400 5,200
04/12/2019 5,100 5,300 5,000 5,275 2,766,800 5,275
03/12/2019 5,175 5,175 5,025 5,100 3,611,800 5,100
02/12/2019 4,950 5,175 4,950 5,175 4,288,200 5,175
29/11/2019 4,580 4,980 4,560 4,940 8,300,200 4,940
28/11/2019 4,770 4,800 4,550 4,590 3,559,000 4,590
27/11/2019 4,880 4,880 4,760 4,780 4,270,100 4,780
26/11/2019 5,025 5,025 4,780 4,870 13,131,100 4,870
25/11/2019 5,100 5,125 4,970 4,980 4,432,800 4,980
22/11/2019 5,150 5,200 5,100 5,100 3,272,500 5,100
21/11/2019 5,150 5,250 5,100 5,150 6,632,700 5,150
20/11/2019 5,200 5,200 5,100 5,175 2,852,300 5,175
19/11/2019 5,100 5,225 5,100 5,200 5,288,400 5,200
18/11/2019 5,075 5,100 5,025 5,075 2,051,800 5,075
15/11/2019 4,920 5,100 4,920 5,075 4,406,800 5,075
14/11/2019 5,025 5,050 4,900 4,900 6,158,200 4,900
13/11/2019 5,000 5,050 4,960 5,050 4,509,600 5,050
12/11/2019 5,050 5,150 4,920 4,990 8,873,100 4,990
11/11/2019 5,150 5,200 5,025 5,050 3,351,200 5,050
08/11/2019 5,200 5,350 5,100 5,100 5,708,800 5,100
07/11/2019 5,325 5,375 5,200 5,200 5,776,100 5,200
06/11/2019 5,525 5,525 5,300 5,325 4,737,800 5,325
05/11/2019 5,275 5,475 5,275 5,475 6,117,800 5,475
04/11/2019 5,300 5,400 5,275 5,275 4,958,600 5,275
01/11/2019 5,475 5,525 5,250 5,250 7,800,700 5,250
31/10/2019 5,625 5,650 5,425 5,450 6,419,900 5,450
30/10/2019 5,700 5,775 5,575 5,600 4,289,500 5,600
29/10/2019 5,800 5,800 5,600 5,800 5,556,700 5,800
28/10/2019 5,800 5,800 5,675 5,800 3,211,000 5,800
25/10/2019 5,725 5,800 5,625 5,800 3,292,500 5,800
24/10/2019 5,700 5,750 5,675 5,725 4,565,400 5,725
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