Filter by dates:
From
To
Historical price from January 21, 2019 to April 18, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(04/04/2019 to 18/04/2019)
6,000 6,450 5,900 6,050 80 6,050
Previous 2 weeks
(20/03/2019 to 02/04/2019)
5,300 6,025 5,050 6,000 94 6,000
Previous 4 weeks
(19/02/2019 to 19/03/2019)
5,100 5,475 4,910 5,300 113 5,300
Daily Historical Data
18/04/2019 6,300 6,450 6,050 6,050 13,183,500 6,050
16/04/2019 6,125 6,150 6,000 6,100 4,351,900 6,100
15/04/2019 5,900 6,175 5,900 6,125 4,492,300 6,125
12/04/2019 5,950 6,050 5,950 6,000 4,506,400 6,000
11/04/2019 6,025 6,050 5,975 6,000 2,754,900 6,000
10/04/2019 6,125 6,125 5,950 6,050 18,152,300 6,050
09/04/2019 6,000 6,200 6,000 6,175 9,299,800 6,175
08/04/2019 6,050 6,100 5,900 6,000 7,028,700 6,000
05/04/2019 6,100 6,150 6,000 6,050 9,693,700 6,050
04/04/2019 6,000 6,200 5,900 6,150 7,335,000 6,150
02/04/2019 5,900 6,000 5,900 6,000 4,444,800 6,000
01/04/2019 5,975 6,025 5,700 5,900 4,367,200 5,900
29/03/2019 5,875 6,025 5,850 5,975 21,854,700 5,975
28/03/2019 5,650 5,875 5,575 5,875 15,056,200 5,875
27/03/2019 5,400 5,775 5,400 5,650 23,969,800 5,650
26/03/2019 5,300 5,425 5,200 5,400 5,658,700 5,400
25/03/2019 5,300 5,300 5,050 5,200 6,523,200 5,200
22/03/2019 5,450 5,475 5,200 5,325 4,004,800 5,325
21/03/2019 5,300 5,450 5,300 5,450 6,965,300 5,450
20/03/2019 5,300 5,325 5,225 5,300 1,345,300 5,300
19/03/2019 5,325 5,325 5,225 5,300 2,596,500 5,300
18/03/2019 5,325 5,400 5,225 5,325 4,865,400 5,325
15/03/2019 5,100 5,350 5,100 5,325 11,164,400 5,325
14/03/2019 5,050 5,100 5,000 5,075 2,499,800 5,075
13/03/2019 5,025 5,100 4,990 5,050 3,492,000 5,050
12/03/2019 5,000 5,075 4,950 5,025 2,489,300 5,025
11/03/2019 5,125 5,150 4,940 5,000 5,617,600 5,000
08/03/2019 5,100 5,150 5,025 5,075 5,379,000 5,075
06/03/2019 5,250 5,300 5,150 5,150 2,640,900 5,150
05/03/2019 5,375 5,375 5,175 5,250 5,174,600 5,250
04/03/2019 5,425 5,475 5,300 5,375 6,593,600 5,375
01/03/2019 5,200 5,450 5,175 5,375 9,668,900 5,375
28/02/2019 5,300 5,300 5,125 5,225 7,635,200 5,225
27/02/2019 4,930 5,300 4,930 5,250 18,000,500 5,250
26/02/2019 4,910 5,000 4,910 4,990 4,307,000 4,990
25/02/2019 4,910 4,980 4,910 4,910 5,135,700 4,910
22/02/2019 4,980 4,980 4,910 4,960 5,375,700 4,960
21/02/2019 4,990 5,025 4,960 5,025 2,807,500 5,025
20/02/2019 5,100 5,150 4,970 4,990 4,852,900 4,990
19/02/2019 5,100 5,125 5,025 5,100 3,289,600 5,100
18/02/2019 5,050 5,100 4,990 5,100 4,421,900 5,100
15/02/2019 5,100 5,125 4,950 5,025 5,267,700 5,025
14/02/2019 5,000 5,125 4,980 5,100 5,991,300 5,100
13/02/2019 5,025 5,025 4,930 4,990 10,076,000 4,990
12/02/2019 5,000 5,050 4,910 5,025 9,334,100 5,025
11/02/2019 5,025 5,075 4,950 4,960 2,082,200 4,960
08/02/2019 5,100 5,125 4,980 5,025 9,147,600 5,025
07/02/2019 5,100 5,175 5,025 5,100 14,480,300 5,100
06/02/2019 4,820 5,125 4,820 5,075 16,219,400 5,075
04/02/2019 4,900 4,930 4,810 4,820 3,381,500 4,820
01/02/2019 4,920 4,950 4,880 4,910 4,431,500 4,910
31/01/2019 4,870 4,970 4,860 4,920 9,658,900 4,920
30/01/2019 4,880 4,900 4,800 4,820 4,087,000 4,820
29/01/2019 4,860 4,900 4,760 4,880 3,983,600 4,880
28/01/2019 4,910 4,950 4,820 4,860 4,056,000 4,860
25/01/2019 4,870 4,940 4,840 4,890 6,264,500 4,890
24/01/2019 5,050 5,050 4,870 4,870 7,035,600 4,870
23/01/2019 4,950 5,050 4,940 5,025 8,247,200 5,025
22/01/2019 4,840 4,960 4,840 4,940 8,344,700 4,940
21/01/2019 4,920 4,930 4,810 4,840 6,463,400 4,840
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