Filter by dates:
From
To
Historical price from October 22, 2018 to January 18, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(07/01/2019 to 18/01/2019)
4,840 5,150 4,750 4,900 96 4,900
Previous 2 weeks
(18/12/2018 to 04/01/2019)
4,300 4,850 4,260 4,800 77 4,800
Previous 4 weeks
(19/11/2018 to 17/12/2018)
4,020 4,680 3,920 4,410 212 4,410
Daily Historical Data
18/01/2019 5,000 5,025 4,900 4,900 7,352,100 4,900
17/01/2019 5,100 5,150 4,960 5,000 9,724,000 5,000
16/01/2019 4,890 5,100 4,880 5,075 18,550,400 5,075
15/01/2019 4,840 4,930 4,800 4,890 7,521,100 4,890
14/01/2019 4,930 4,940 4,820 4,820 5,502,100 4,820
11/01/2019 4,920 4,970 4,880 4,930 7,235,700 4,930
10/01/2019 4,940 4,950 4,830 4,920 7,135,300 4,920
09/01/2019 4,800 4,980 4,780 4,930 19,771,800 4,930
08/01/2019 4,810 4,810 4,750 4,790 5,975,200 4,790
07/01/2019 4,840 4,860 4,750 4,810 7,448,100 4,810
04/01/2019 4,550 4,850 4,540 4,800 22,151,500 4,800
03/01/2019 4,340 4,570 4,330 4,570 12,664,300 4,570
02/01/2019 4,300 4,330 4,280 4,290 2,255,100 4,290
28/12/2018 4,330 4,350 4,280 4,280 3,947,400 4,280
27/12/2018 4,330 4,350 4,280 4,300 4,414,500 4,300
26/12/2018 4,300 4,330 4,260 4,280 4,371,200 4,280
21/12/2018 4,360 4,400 4,320 4,320 7,293,200 4,320
20/12/2018 4,460 4,470 4,330 4,370 4,902,200 4,370
19/12/2018 4,430 4,480 4,430 4,470 5,649,000 4,470
18/12/2018 4,300 4,420 4,290 4,400 9,585,700 4,400
17/12/2018 4,590 4,620 4,400 4,410 9,297,900 4,410
14/12/2018 4,590 4,680 4,560 4,570 13,600,500 4,570
13/12/2018 4,500 4,600 4,500 4,580 9,099,800 4,580
12/12/2018 4,480 4,500 4,420 4,500 3,031,300 4,500
11/12/2018 4,550 4,560 4,400 4,450 6,048,600 4,450
10/12/2018 4,520 4,570 4,480 4,520 3,571,800 4,520
07/12/2018 4,570 4,590 4,520 4,520 3,457,900 4,520
06/12/2018 4,580 4,580 4,460 4,550 7,315,600 4,550
05/12/2018 4,500 4,630 4,480 4,580 15,054,200 4,580
04/12/2018 4,500 4,630 4,380 4,600 31,337,900 4,600
03/12/2018 4,180 4,550 4,180 4,460 43,341,900 4,460
30/11/2018 4,020 4,190 4,020 4,130 28,206,000 4,130
29/11/2018 4,020 4,020 3,980 4,000 6,639,000 4,000
28/11/2018 4,010 4,040 3,970 3,980 3,777,200 3,980
27/11/2018 3,970 4,010 3,960 4,000 6,267,700 4,000
26/11/2018 4,000 4,000 3,920 3,970 3,285,000 3,970
23/11/2018 4,000 4,020 3,940 3,990 3,175,300 3,990
22/11/2018 3,980 4,050 3,980 3,980 6,162,900 3,980
21/11/2018 3,980 4,010 3,950 3,970 4,013,500 3,970
19/11/2018 4,020 4,060 3,990 4,020 5,889,900 4,020
16/11/2018 3,900 4,040 3,900 4,000 13,862,000 4,000
15/11/2018 3,840 3,930 3,830 3,900 8,139,600 3,900
14/11/2018 3,820 3,880 3,820 3,830 6,732,000 3,830
13/11/2018 3,900 3,910 3,800 3,820 13,196,000 3,820
12/11/2018 4,000 4,020 3,930 3,930 5,661,200 3,930
09/11/2018 4,090 4,100 3,950 3,990 12,682,400 3,990
08/11/2018 4,120 4,160 4,080 4,090 19,596,200 4,090
07/11/2018 4,100 4,150 4,070 4,090 7,490,600 4,090
06/11/2018 4,180 4,190 4,080 4,090 9,452,200 4,090
05/11/2018 4,170 4,190 4,140 4,160 3,715,200 4,160
02/11/2018 4,180 4,250 4,160 4,180 6,110,300 4,180
01/11/2018 4,160 4,170 4,120 4,120 1,827,000 4,120
31/10/2018 4,160 4,180 4,110 4,150 3,026,800 4,150
30/10/2018 4,150 4,180 4,110 4,150 3,092,900 4,150
29/10/2018 4,200 4,220 4,120 4,180 3,604,400 4,180
26/10/2018 4,220 4,220 4,130 4,160 3,306,800 4,160
25/10/2018 4,070 4,200 4,020 4,200 3,064,400 4,200
24/10/2018 4,270 4,280 4,100 4,100 12,225,400 4,100
23/10/2018 4,300 4,320 4,260 4,260 2,154,200 4,260
22/10/2018 4,330 4,360 4,290 4,300 3,482,000 4,300
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