Filter by dates:
From
To
Historical price from July 31, 2019 to October 22, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(09/10/2019 to 22/10/2019)
5,525 5,750 5,275 5,650 34 5,650
Previous 2 weeks
(25/09/2019 to 08/10/2019)
5,525 5,825 5,400 5,625 33 5,625
Previous 4 weeks
(28/08/2019 to 24/09/2019)
5,525 5,700 5,250 5,550 62 5,550
Daily Historical Data
22/10/2019 5,600 5,700 5,550 5,650 2,323,500 5,650
21/10/2019 5,575 5,725 5,500 5,575 2,825,600 5,575
18/10/2019 5,650 5,750 5,575 5,575 5,020,200 5,575
17/10/2019 5,675 5,700 5,600 5,650 1,997,400 5,650
16/10/2019 5,700 5,750 5,600 5,675 2,668,000 5,675
15/10/2019 5,625 5,750 5,575 5,700 1,859,600 5,700
14/10/2019 5,575 5,650 5,525 5,625 2,850,800 5,625
11/10/2019 5,300 5,575 5,300 5,500 2,999,000 5,500
10/10/2019 5,500 5,575 5,275 5,275 10,122,700 5,275
09/10/2019 5,525 5,625 5,475 5,500 1,996,400 5,500
08/10/2019 5,625 5,700 5,550 5,625 1,868,900 5,625
07/10/2019 5,600 5,725 5,525 5,600 2,667,800 5,600
04/10/2019 5,525 5,625 5,500 5,550 1,533,300 5,550
03/10/2019 5,500 5,700 5,400 5,450 2,864,900 5,450
02/10/2019 5,575 5,750 5,550 5,575 4,813,600 5,575
01/10/2019 5,675 5,750 5,625 5,650 1,838,800 5,650
30/09/2019 5,825 5,825 5,650 5,700 2,832,300 5,700
27/09/2019 5,700 5,800 5,675 5,775 2,577,400 5,775
26/09/2019 5,750 5,775 5,600 5,750 8,713,700 5,750
25/09/2019 5,525 5,775 5,450 5,750 3,468,500 5,750
24/09/2019 5,575 5,625 5,475 5,550 1,661,100 5,550
23/09/2019 5,625 5,625 5,525 5,550 2,337,600 5,550
20/09/2019 5,625 5,650 5,550 5,650 4,520,600 5,650
19/09/2019 5,675 5,675 5,525 5,575 1,500,800 5,575
18/09/2019 5,500 5,700 5,500 5,675 3,042,500 5,675
17/09/2019 5,575 5,600 5,450 5,575 2,142,100 5,575
16/09/2019 5,425 5,575 5,375 5,575 4,190,700 5,575
13/09/2019 5,400 5,500 5,375 5,500 1,131,600 5,500
12/09/2019 5,550 5,575 5,400 5,400 1,968,700 5,400
11/09/2019 5,525 5,600 5,450 5,525 3,658,000 5,525
10/09/2019 5,400 5,525 5,400 5,525 1,696,900 5,525
09/09/2019 5,450 5,550 5,400 5,400 1,396,200 5,400
06/09/2019 5,400 5,500 5,350 5,450 2,434,000 5,450
05/09/2019 5,375 5,450 5,300 5,325 2,453,300 5,325
04/09/2019 5,350 5,425 5,275 5,350 2,667,000 5,350
03/09/2019 5,525 5,525 5,350 5,350 2,661,000 5,350
02/09/2019 5,550 5,625 5,400 5,400 3,338,500 5,400
30/08/2019 5,525 5,600 5,400 5,600 6,951,700 5,600
29/08/2019 5,300 5,500 5,250 5,475 6,386,800 5,475
28/08/2019 5,525 5,575 5,325 5,350 6,634,900 5,350
27/08/2019 5,750 5,750 5,525 5,525 13,906,600 5,525
26/08/2019 5,600 5,750 5,550 5,700 3,792,100 5,700
23/08/2019 5,600 5,750 5,600 5,700 2,478,200 5,700
22/08/2019 5,650 5,725 5,650 5,675 3,017,700 5,675
21/08/2019 5,725 5,750 5,650 5,675 2,401,900 5,675
20/08/2019 5,800 5,800 5,700 5,700 1,875,200 5,700
19/08/2019 5,825 5,825 5,725 5,750 1,745,700 5,750
16/08/2019 5,850 5,850 5,725 5,750 5,928,500 5,750
15/08/2019 5,650 5,850 5,550 5,850 4,190,100 5,850
14/08/2019 5,800 5,850 5,700 5,725 3,449,800 5,725
13/08/2019 5,850 5,850 5,675 5,750 4,051,800 5,750
12/08/2019 5,700 5,900 5,700 5,850 4,518,400 5,850
09/08/2019 5,700 5,750 5,700 5,725 3,443,700 5,725
08/08/2019 5,700 5,775 5,700 5,725 2,176,400 5,725
07/08/2019 5,675 5,775 5,625 5,700 5,974,900 5,700
06/08/2019 5,500 5,825 5,475 5,675 4,624,300 5,675
05/08/2019 5,825 5,850 5,600 5,600 5,714,800 5,600
02/08/2019 5,800 5,875 5,750 5,825 3,810,400 5,825
01/08/2019 5,900 5,975 5,850 5,875 3,332,700 5,875
31/07/2019 5,950 6,000 5,775 6,000 8,581,700 6,000
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