Filter by dates:
From
To
Historical price from January 26, 2021 to April 22, 2021
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(09/04/2021 to 22/04/2021)
4,280 4,290 4,070 4,130 19 4,130
Previous 2 weeks
(25/03/2021 to 08/04/2021)
4,190 4,300 4,020 4,280 33 4,280
Previous 4 weeks
(24/02/2021 to 24/03/2021)
4,370 4,550 4,010 4,190 137 4,190
Daily Historical Data
22/04/2021 4,140 4,180 4,070 4,130 4,391,500 4,130
21/04/2021 4,230 4,230 4,150 4,170 952,100 4,170
20/04/2021 4,250 4,250 4,190 4,240 1,010,800 4,240
19/04/2021 4,160 4,270 4,160 4,250 2,229,000 4,250
16/04/2021 4,160 4,190 4,130 4,160 2,437,300 4,160
15/04/2021 4,200 4,200 4,160 4,160 802,800 4,160
14/04/2021 4,160 4,250 4,120 4,200 2,168,600 4,200
13/04/2021 4,170 4,170 4,090 4,120 591,200 4,120
12/04/2021 4,270 4,280 4,110 4,170 2,807,300 4,170
09/04/2021 4,280 4,290 4,250 4,270 2,326,800 4,270
08/04/2021 4,180 4,280 4,180 4,280 1,801,600 4,280
07/04/2021 4,270 4,280 4,180 4,220 2,270,000 4,220
06/04/2021 4,110 4,300 4,080 4,270 4,961,000 4,270
05/04/2021 4,130 4,160 4,070 4,110 3,113,100 4,110
01/04/2021 4,040 4,150 4,040 4,130 3,229,900 4,130
31/03/2021 4,110 4,140 4,020 4,040 4,981,100 4,040
30/03/2021 4,150 4,190 4,100 4,130 3,690,000 4,130
29/03/2021 4,180 4,230 4,170 4,170 1,788,700 4,170
26/03/2021 4,300 4,300 4,150 4,180 3,786,400 4,180
25/03/2021 4,190 4,230 4,130 4,230 4,302,500 4,230
24/03/2021 4,300 4,310 4,170 4,190 3,103,800 4,190
23/03/2021 4,320 4,360 4,300 4,300 2,651,200 4,300
22/03/2021 4,480 4,490 4,330 4,360 2,892,200 4,360
19/03/2021 4,450 4,550 4,390 4,480 8,364,500 4,480
18/03/2021 4,370 4,450 4,350 4,450 4,138,900 4,450
17/03/2021 4,360 4,380 4,290 4,370 3,038,700 4,370
16/03/2021 4,350 4,400 4,270 4,360 3,509,400 4,360
15/03/2021 4,470 4,490 4,270 4,310 5,855,300 4,310
12/03/2021 4,400 4,480 4,400 4,470 6,218,300 4,470
10/03/2021 4,330 4,390 4,330 4,380 5,803,600 4,380
09/03/2021 4,330 4,400 4,260 4,320 18,053,900 4,320
08/03/2021 4,120 4,340 4,070 4,300 17,813,000 4,300
05/03/2021 4,060 4,090 4,010 4,050 4,021,700 4,050
04/03/2021 4,120 4,140 4,050 4,070 6,744,900 4,070
03/03/2021 4,170 4,190 4,120 4,130 5,228,800 4,130
02/03/2021 4,230 4,260 4,130 4,160 8,368,300 4,160
01/03/2021 4,220 4,290 4,180 4,210 8,911,500 4,210
26/02/2021 4,200 4,220 4,090 4,170 8,956,000 4,170
25/02/2021 4,330 4,340 4,220 4,220 6,539,000 4,220
24/02/2021 4,370 4,390 4,280 4,300 7,039,000 4,300
23/02/2021 4,340 4,400 4,320 4,370 3,107,000 4,370
22/02/2021 4,420 4,450 4,300 4,340 4,193,400 4,340
19/02/2021 4,370 4,420 4,350 4,410 2,163,000 4,410
18/02/2021 4,420 4,470 4,360 4,370 3,011,600 4,370
17/02/2021 4,560 4,580 4,410 4,420 3,077,400 4,420
16/02/2021 4,510 4,570 4,450 4,550 4,532,200 4,550
15/02/2021 4,390 4,490 4,370 4,470 3,999,500 4,470
11/02/2021 4,480 4,480 4,380 4,390 2,926,900 4,390
10/02/2021 4,520 4,540 4,420 4,450 4,032,400 4,450
09/02/2021 4,640 4,650 4,480 4,520 5,097,900 4,520
08/02/2021 4,520 4,600 4,520 4,600 1,802,500 4,600
05/02/2021 4,600 4,600 4,470 4,500 2,369,100 4,500
04/02/2021 4,490 4,590 4,460 4,540 4,025,600 4,540
03/02/2021 4,480 4,530 4,410 4,460 3,638,600 4,460
02/02/2021 4,590 4,600 4,400 4,460 4,336,600 4,460
01/02/2021 4,290 4,600 4,120 4,590 8,505,300 4,590
29/01/2021 4,490 4,570 4,260 4,320 9,144,300 4,320
28/01/2021 4,500 4,590 4,460 4,480 6,813,900 4,480
27/01/2021 4,580 4,620 4,400 4,580 8,490,200 4,580
26/01/2021 4,600 4,740 4,500 4,580 14,428,900 4,580
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