Filter by dates:
From
To
Historical price from April 09, 2020 to July 10, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(29/06/2020 to 10/07/2020)		 4,400 4,570 4,300 4,410 62 4,410
Previous 2 weeks
(15/06/2020 to 26/06/2020)		 3,990 4,500 3,840 4,400 97 4,400
Previous 4 weeks
(12/05/2020 to 12/06/2020)		 3,800 4,260 3,260 3,980 642 3,980
Daily Historical Data
10/07/2020 4,430 4,450 4,390 4,410 3,195,300 4,410
09/07/2020 4,470 4,500 4,390 4,430 5,648,500 4,430
08/07/2020 4,390 4,480 4,390 4,440 7,744,200 4,440
07/07/2020 4,470 4,490 4,380 4,390 10,617,800 4,390
06/07/2020 4,490 4,520 4,420 4,460 9,331,000 4,460
03/07/2020 4,510 4,570 4,480 4,490 3,088,000 4,490
02/07/2020 4,410 4,530 4,400 4,490 5,546,900 4,490
01/07/2020 4,410 4,420 4,300 4,400 6,597,900 4,400
30/06/2020 4,420 4,550 4,400 4,400 7,558,900 4,400
29/06/2020 4,400 4,440 4,350 4,400 3,533,000 4,400
26/06/2020 4,450 4,480 4,360 4,400 5,491,500 4,400
25/06/2020 4,500 4,500 4,370 4,410 9,793,000 4,410
24/06/2020 4,280 4,500 4,250 4,500 17,067,900 4,500
23/06/2020 4,220 4,290 4,170 4,280 5,504,500 4,280
22/06/2020 4,130 4,200 4,100 4,200 6,213,100 4,200
19/06/2020 4,190 4,200 4,120 4,130 10,521,300 4,130
18/06/2020 4,130 4,180 4,100 4,170 6,226,800 4,170
17/06/2020 4,150 4,210 4,070 4,150 9,313,400 4,150
16/06/2020 3,920 4,160 3,910 4,150 18,275,400 4,150
15/06/2020 3,990 4,070 3,840 3,890 8,622,600 3,890
12/06/2020 3,680 4,000 3,550 3,980 16,937,600 3,980
11/06/2020 3,840 3,950 3,760 3,760 17,171,900 3,760
10/06/2020 4,060 4,060 3,810 3,900 14,299,600 3,900
09/06/2020 4,180 4,260 4,030 4,070 16,797,200 4,070
08/06/2020 3,990 4,150 3,920 4,130 25,891,500 4,130
05/06/2020 3,850 3,930 3,760 3,890 12,329,600 3,890
04/06/2020 3,950 4,050 3,830 3,870 38,253,700 3,870
03/06/2020 3,840 3,980 3,840 3,940 29,669,800 3,940
02/06/2020 3,620 3,840 3,590 3,820 58,842,300 3,820
29/05/2020 3,850 3,870 3,550 3,550 188,892,300 3,550
28/05/2020 3,940 4,000 3,810 3,810 16,352,900 3,810
27/05/2020 3,980 4,150 3,890 3,910 28,470,600 3,910
26/05/2020 3,730 4,050 3,700 3,940 23,161,400 3,940
20/05/2020 3,700 3,700 3,550 3,700 10,748,200 3,700
19/05/2020 3,770 3,800 3,680 3,700 15,083,700 3,700
18/05/2020 3,530 3,750 3,520 3,670 17,120,100 3,670
15/05/2020 3,560 3,620 3,500 3,530 8,462,800 3,530
14/05/2020 3,430 3,620 3,260 3,530 26,818,700 3,530
13/05/2020 3,600 3,600 3,430 3,430 58,701,700 3,430
12/05/2020 3,800 3,880 3,680 3,680 18,749,300 3,680
11/05/2020 3,650 3,800 3,610 3,800 24,201,200 3,800
08/05/2020 3,550 3,640 3,400 3,640 27,292,600 3,640
06/05/2020 3,220 3,590 3,190 3,510 49,598,400 3,510
05/05/2020 3,060 3,200 3,060 3,180 19,291,800 3,180
04/05/2020 3,120 3,120 2,950 3,040 21,594,900 3,040
30/04/2020 2,900 3,240 2,890 3,150 37,786,700 3,150
29/04/2020 2,730 2,880 2,670 2,850 17,968,200 2,850
28/04/2020 2,540 2,760 2,520 2,700 22,862,000 2,700
27/04/2020 2,580 2,590 2,450 2,560 13,759,300 2,560
24/04/2020 2,580 2,580 2,520 2,550 10,773,300 2,550
23/04/2020 2,650 2,680 2,580 2,580 12,667,100 2,580
22/04/2020 2,600 2,690 2,550 2,640 14,430,700 2,640
21/04/2020 2,810 2,840 2,610 2,640 11,956,200 2,640
20/04/2020 2,920 2,950 2,800 2,800 8,280,400 2,800
17/04/2020 2,940 3,000 2,900 2,920 11,748,100 2,920
16/04/2020 2,930 2,970 2,820 2,870 7,559,500 2,870
15/04/2020 3,140 3,220 2,950 2,980 11,409,200 2,980
14/04/2020 3,050 3,130 2,980 3,120 11,963,400 3,120
13/04/2020 2,800 3,090 2,760 3,050 12,276,900 3,050
09/04/2020 3,020 3,020 2,780 2,840 16,540,200 2,840
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