Filter by dates:
From
To
Historical price from October 22, 2020 to January 25, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(12/01/2021 to 25/01/2021)		 4,480 4,990 4,430 4,600 202 4,600
Previous 2 weeks
(23/12/2020 to 11/01/2021)		 4,710 4,800 4,320 4,480 145 4,480
Previous 4 weeks
(24/11/2020 to 22/12/2020)		 4,500 4,860 4,100 4,700 372 4,700
Daily Historical Data
25/01/2021 4,690 4,690 4,430 4,600 10,699,300 4,600
22/01/2021 4,790 4,800 4,600 4,690 8,974,000 4,690
21/01/2021 4,880 4,900 4,740 4,780 6,387,500 4,780
20/01/2021 4,830 4,840 4,700 4,830 14,330,800 4,830
19/01/2021 4,950 4,960 4,710 4,830 13,758,200 4,830
18/01/2021 4,860 4,990 4,800 4,920 31,400,400 4,920
15/01/2021 4,720 4,940 4,680 4,860 55,265,000 4,860
14/01/2021 4,550 4,740 4,500 4,680 28,887,200 4,680
13/01/2021 4,570 4,590 4,500 4,570 18,956,200 4,570
12/01/2021 4,480 4,530 4,460 4,500 14,264,300 4,500
11/01/2021 4,460 4,550 4,430 4,480 17,638,600 4,480
08/01/2021 4,410 4,490 4,350 4,430 14,645,800 4,430
07/01/2021 4,400 4,450 4,360 4,400 13,543,500 4,400
06/01/2021 4,580 4,590 4,320 4,350 24,744,700 4,350
05/01/2021 4,620 4,650 4,570 4,580 13,411,500 4,580
04/01/2021 4,650 4,680 4,370 4,650 12,398,800 4,650
30/12/2020 4,720 4,750 4,620 4,630 6,976,500 4,630
29/12/2020 4,730 4,780 4,670 4,700 13,009,900 4,700
28/12/2020 4,800 4,800 4,650 4,720 12,392,400 4,720
23/12/2020 4,710 4,800 4,550 4,710 16,719,600 4,710
22/12/2020 4,750 4,760 4,620 4,700 21,767,100 4,700
21/12/2020 4,730 4,800 4,670 4,750 12,807,200 4,750
18/12/2020 4,720 4,860 4,710 4,710 23,160,800 4,710
17/12/2020 4,510 4,730 4,500 4,700 36,538,600 4,700
16/12/2020 4,470 4,550 4,470 4,490 13,319,500 4,490
15/12/2020 4,560 4,570 4,420 4,460 16,914,000 4,460
14/12/2020 4,500 4,590 4,480 4,560 8,967,900 4,560
11/12/2020 4,600 4,680 4,460 4,480 13,141,500 4,480
10/12/2020 4,450 4,710 4,450 4,590 33,027,700 4,590
08/12/2020 4,500 4,560 4,400 4,410 14,702,600 4,410
07/12/2020 4,420 4,500 4,380 4,490 15,325,100 4,490
04/12/2020 4,400 4,400 4,310 4,360 8,007,900 4,360
03/12/2020 4,390 4,430 4,350 4,380 16,695,100 4,380
02/12/2020 4,240 4,340 4,220 4,340 10,485,600 4,340
01/12/2020 4,270 4,320 4,160 4,240 16,760,100 4,240
30/11/2020 4,400 4,420 4,100 4,190 31,340,800 4,190
27/11/2020 4,380 4,430 4,310 4,400 12,034,700 4,400
26/11/2020 4,320 4,420 4,260 4,380 18,306,500 4,380
25/11/2020 4,580 4,640 4,310 4,320 30,360,300 4,320
24/11/2020 4,500 4,590 4,480 4,520 19,283,800 4,520
23/11/2020 4,350 4,430 4,350 4,350 10,335,300 4,350
20/11/2020 4,400 4,420 4,320 4,350 8,637,100 4,350
19/11/2020 4,390 4,400 4,370 4,380 7,566,100 4,380
18/11/2020 4,400 4,440 4,360 4,410 8,564,000 4,410
17/11/2020 4,350 4,430 4,320 4,400 21,357,600 4,400
16/11/2020 4,200 4,350 4,190 4,330 24,361,700 4,330
13/11/2020 4,160 4,170 4,100 4,130 5,315,100 4,130
12/11/2020 4,160 4,240 4,140 4,160 16,116,600 4,160
11/11/2020 4,180 4,200 4,100 4,120 16,116,800 4,120
10/11/2020 4,000 4,200 3,970 4,180 36,376,600 4,180
09/11/2020 3,960 3,980 3,870 3,940 11,243,300 3,940
06/11/2020 3,830 3,920 3,780 3,900 21,217,500 3,900
05/11/2020 3,800 3,820 3,760 3,810 9,123,700 3,810
04/11/2020 3,840 3,860 3,690 3,700 14,893,300 3,700
03/11/2020 3,620 3,800 3,620 3,780 21,223,600 3,780
02/11/2020 3,560 3,590 3,560 3,570 2,149,300 3,570
27/10/2020 3,580 3,630 3,540 3,560 7,166,000 3,560
26/10/2020 3,670 3,680 3,550 3,590 12,511,800 3,590
23/10/2020 3,650 3,680 3,630 3,670 4,925,300 3,670
22/10/2020 3,680 3,690 3,620 3,640 4,012,600 3,640
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