Filter by dates:
From
To
Historical price from April 23, 2021 to July 23, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(09/07/2021 to 23/07/2021)
3,350 4,000 3,250 3,980 48 3,980
Previous 2 weeks
(25/06/2021 to 08/07/2021)
3,640 3,660 3,300 3,370 51 3,370
Previous 4 weeks
(27/05/2021 to 24/06/2021)
3,900 4,090 3,600 3,620 90 3,620
Daily Historical Data
23/07/2021 3,890 4,000 3,810 3,980 9,424,200 3,980
22/07/2021 3,740 3,890 3,730 3,880 4,696,300 3,880
21/07/2021 3,620 3,760 3,620 3,720 5,503,700 3,720
19/07/2021 3,680 3,680 3,600 3,620 843,500 3,620
16/07/2021 3,650 3,700 3,580 3,690 3,073,200 3,690
15/07/2021 3,510 3,650 3,480 3,650 5,023,300 3,650
14/07/2021 3,430 3,530 3,390 3,500 4,786,100 3,500
13/07/2021 3,320 3,410 3,310 3,390 4,393,300 3,390
12/07/2021 3,330 3,340 3,250 3,300 7,727,400 3,300
09/07/2021 3,350 3,360 3,300 3,320 3,497,700 3,320
08/07/2021 3,410 3,430 3,350 3,370 3,069,000 3,370
07/07/2021 3,450 3,450 3,350 3,400 5,958,200 3,400
06/07/2021 3,400 3,450 3,390 3,450 3,257,300 3,450
05/07/2021 3,510 3,510 3,400 3,400 2,190,300 3,400
02/07/2021 3,540 3,560 3,460 3,490 2,221,400 3,490
01/07/2021 3,520 3,550 3,460 3,540 2,843,900 3,540
30/06/2021 3,320 3,580 3,320 3,520 7,959,900 3,520
29/06/2021 3,320 3,530 3,300 3,300 11,357,200 3,300
28/06/2021 3,510 3,510 3,300 3,300 7,587,400 3,300
25/06/2021 3,640 3,660 3,500 3,510 5,547,200 3,510
24/06/2021 3,730 3,730 3,600 3,620 5,974,800 3,620
23/06/2021 3,760 3,760 3,680 3,710 2,346,300 3,710
22/06/2021 3,730 3,780 3,690 3,740 6,513,800 3,740
21/06/2021 3,870 3,870 3,660 3,710 15,422,100 3,710
18/06/2021 3,930 3,940 3,760 3,900 10,854,900 3,900
17/06/2021 3,820 3,920 3,760 3,900 5,239,000 3,900
16/06/2021 3,830 3,840 3,790 3,800 3,092,500 3,800
15/06/2021 3,820 3,840 3,760 3,830 6,230,800 3,830
14/06/2021 3,840 3,840 3,810 3,820 1,323,800 3,820
11/06/2021 3,880 3,910 3,800 3,810 6,210,100 3,810
10/06/2021 3,920 3,930 3,870 3,880 3,682,000 3,880
09/06/2021 3,900 3,930 3,880 3,920 1,260,300 3,920
08/06/2021 3,950 3,960 3,900 3,920 1,260,800 3,920
07/06/2021 3,950 3,990 3,910 3,960 1,177,300 3,960
04/06/2021 4,020 4,020 3,950 3,950 3,455,800 3,950
03/06/2021 4,050 4,070 4,000 4,030 3,477,600 4,030
02/06/2021 4,090 4,090 3,950 4,040 4,810,300 4,040
31/05/2021 3,900 3,970 3,900 3,950 2,348,000 3,950
28/05/2021 3,890 3,890 3,850 3,880 1,876,900 3,880
27/05/2021 3,900 3,950 3,850 3,850 3,818,200 3,850
25/05/2021 3,820 3,920 3,820 3,900 1,485,500 3,900
24/05/2021 3,870 3,880 3,800 3,820 2,205,200 3,820
21/05/2021 3,950 3,970 3,860 3,870 3,310,700 3,870
20/05/2021 4,020 4,020 3,910 3,950 9,111,000 3,950
19/05/2021 4,130 4,130 4,000 4,010 2,537,300 4,010
18/05/2021 4,030 4,150 4,020 4,130 2,878,600 4,130
17/05/2021 4,070 4,090 4,020 4,020 2,558,800 4,020
11/05/2021 4,080 4,080 4,020 4,070 1,660,600 4,070
10/05/2021 4,040 4,080 4,020 4,080 1,490,600 4,080
07/05/2021 4,100 4,100 4,010 4,020 3,963,100 4,020
06/05/2021 4,120 4,130 4,100 4,100 754,100 4,100
05/05/2021 4,130 4,140 4,050 4,110 3,083,000 4,110
04/05/2021 4,090 4,160 4,060 4,120 2,796,800 4,120
03/05/2021 4,150 4,150 4,090 4,100 790,500 4,100
30/04/2021 4,130 4,150 4,100 4,150 612,200 4,150
29/04/2021 4,130 4,150 4,120 4,130 1,524,500 4,130
28/04/2021 4,130 4,140 4,100 4,130 456,200 4,130
27/04/2021 4,120 4,130 4,100 4,120 1,037,400 4,120
26/04/2021 4,120 4,150 4,100 4,120 2,482,700 4,120
23/04/2021 4,100 4,130 4,070 4,080 1,988,400 4,080
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