Filter by dates:
From
To
Historical price from August 28, 2019 to November 19, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(06/11/2019 to 19/11/2019)		 5,525 5,525 4,900 5,200 50 5,200
Previous 2 weeks
(23/10/2019 to 05/11/2019)		 5,600 5,800 5,250 5,475 48 5,475
Previous 4 weeks
(25/09/2019 to 22/10/2019)		 5,525 5,825 5,275 5,650 67 5,650
Daily Historical Data
19/11/2019 5,100 5,225 5,100 5,200 5,288,400 5,200
18/11/2019 5,075 5,100 5,025 5,075 2,051,800 5,075
15/11/2019 4,920 5,100 4,920 5,075 4,406,800 5,075
14/11/2019 5,025 5,050 4,900 4,900 6,158,200 4,900
13/11/2019 5,000 5,050 4,960 5,050 4,509,600 5,050
12/11/2019 5,050 5,150 4,920 4,990 8,873,100 4,990
11/11/2019 5,150 5,200 5,025 5,050 3,351,200 5,050
08/11/2019 5,200 5,350 5,100 5,100 5,708,800 5,100
07/11/2019 5,325 5,375 5,200 5,200 5,776,100 5,200
06/11/2019 5,525 5,525 5,300 5,325 4,737,800 5,325
05/11/2019 5,275 5,475 5,275 5,475 6,117,800 5,475
04/11/2019 5,300 5,400 5,275 5,275 4,958,600 5,275
01/11/2019 5,475 5,525 5,250 5,250 7,800,700 5,250
31/10/2019 5,625 5,650 5,425 5,450 6,419,900 5,450
30/10/2019 5,700 5,775 5,575 5,600 4,289,500 5,600
29/10/2019 5,800 5,800 5,600 5,800 5,556,700 5,800
28/10/2019 5,800 5,800 5,675 5,800 3,211,000 5,800
25/10/2019 5,725 5,800 5,625 5,800 3,292,500 5,800
24/10/2019 5,700 5,750 5,675 5,725 4,565,400 5,725
23/10/2019 5,600 5,700 5,600 5,700 2,367,400 5,700
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
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