Filter by dates:
From
To
Historical price from June 23, 2020 to September 18, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(07/09/2020 to 18/09/2020)		 3,800 3,840 3,050 3,320 182 3,320
Previous 2 weeks
(24/08/2020 to 04/09/2020)		 4,000 4,030 3,770 3,880 79 3,880
Previous 4 weeks
(21/07/2020 to 19/08/2020)		 4,260 4,330 3,680 3,980 164 3,980
Daily Historical Data
18/09/2020 3,300 3,340 3,230 3,320 14,317,600 3,320
17/09/2020 3,340 3,370 3,240 3,290 13,411,700 3,290
16/09/2020 3,450 3,450 3,350 3,360 12,246,400 3,360
15/09/2020 3,630 3,650 3,440 3,460 20,758,600 3,460
14/09/2020 3,390 3,600 3,390 3,600 24,252,900 3,600
11/09/2020 3,100 3,430 3,050 3,320 35,478,100 3,320
10/09/2020 3,330 3,330 3,260 3,260 15,435,800 3,260
09/09/2020 3,610 3,620 3,460 3,500 17,502,000 3,500
08/09/2020 3,770 3,800 3,630 3,660 14,676,100 3,660
07/09/2020 3,800 3,840 3,750 3,760 14,028,800 3,760
04/09/2020 3,820 3,890 3,770 3,880 8,143,000 3,880
03/09/2020 3,920 3,950 3,850 3,860 6,341,100 3,860
02/09/2020 3,920 3,920 3,850 3,910 9,732,900 3,910
01/09/2020 3,910 3,950 3,850 3,890 6,199,200 3,890
31/08/2020 3,980 4,000 3,880 3,910 12,696,700 3,910
28/08/2020 3,970 3,980 3,940 3,980 4,891,400 3,980
27/08/2020 3,950 3,970 3,930 3,940 6,258,800 3,940
26/08/2020 4,000 4,030 3,930 3,940 11,483,200 3,940
25/08/2020 3,980 3,980 3,950 3,960 6,206,400 3,960
24/08/2020 4,000 4,020 3,940 3,950 7,813,600 3,950
19/08/2020 4,070 4,080 3,980 3,980 17,284,900 3,980
18/08/2020 4,100 4,130 4,030 4,050 6,441,600 4,050
14/08/2020 4,140 4,150 4,060 4,060 4,136,600 4,060
13/08/2020 4,140 4,190 4,110 4,140 7,242,500 4,140
12/08/2020 4,060 4,140 4,060 4,120 5,327,000 4,120
11/08/2020 4,020 4,070 4,010 4,050 5,855,300 4,050
10/08/2020 4,050 4,050 3,970 4,010 3,594,800 4,010
07/08/2020 4,120 4,120 3,970 4,030 7,705,200 4,030
06/08/2020 4,230 4,240 4,060 4,070 8,086,400 4,070
05/08/2020 4,070 4,210 4,040 4,210 15,772,700 4,210
04/08/2020 3,880 4,080 3,860 4,050 6,876,300 4,050
03/08/2020 3,960 3,960 3,680 3,860 10,716,200 3,860
30/07/2020 4,010 4,020 3,900 3,930 10,167,500 3,930
29/07/2020 4,030 4,060 3,960 3,990 5,734,800 3,990
28/07/2020 4,070 4,120 4,020 4,030 6,841,500 4,030
27/07/2020 4,100 4,100 4,020 4,070 5,359,300 4,070
24/07/2020 4,180 4,180 4,010 4,040 15,587,000 4,040
23/07/2020 4,240 4,250 4,160 4,190 12,125,100 4,190
22/07/2020 4,330 4,330 4,220 4,230 3,951,000 4,230
21/07/2020 4,260 4,310 4,160 4,270 5,943,900 4,270
20/07/2020 4,420 4,430 4,230 4,230 7,662,100 4,230
17/07/2020 4,310 4,450 4,310 4,400 5,019,100 4,400
16/07/2020 4,400 4,440 4,380 4,390 6,596,200 4,390
15/07/2020 4,400 4,440 4,360 4,400 6,599,700 4,400
14/07/2020 4,450 4,450 4,400 4,400 3,779,200 4,400
13/07/2020 4,430 4,470 4,400 4,450 3,095,500 4,450
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
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