Filter by dates:
From
To
Historical price from January 10, 2020 to April 03, 2020
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(20/03/2020 to 03/04/2020)		 2,690 2,880 2,230 2,880 117 2,880
Previous 2 weeks
(06/03/2020 to 19/03/2020)		 4,850 4,850 2,790 2,790 56 2,790
Previous 4 weeks
(07/02/2020 to 05/03/2020)		 4,800 5,075 4,560 4,890 88 4,890
Daily Historical Data
03/04/2020 2,680 2,880 2,600 2,880 9,769,300 2,880
02/04/2020 2,490 2,600 2,420 2,600 7,541,100 2,600
01/04/2020 2,540 2,710 2,410 2,500 13,204,400 2,500
31/03/2020 2,480 2,620 2,460 2,540 10,902,300 2,540
30/03/2020 2,500 2,530 2,420 2,420 6,374,200 2,420
27/03/2020 2,510 2,850 2,510 2,600 18,878,800 2,600
26/03/2020 2,360 2,630 2,230 2,460 26,021,700 2,460
24/03/2020 2,510 2,580 2,340 2,340 8,329,900 2,340
23/03/2020 2,660 2,660 2,510 2,510 3,207,200 2,510
20/03/2020 2,690 2,790 2,600 2,690 13,007,300 2,690
19/03/2020 2,900 2,900 2,790 2,790 2,731,200 2,790
18/03/2020 3,210 3,210 2,990 2,990 6,069,400 2,990
17/03/2020 3,390 3,400 3,210 3,210 2,071,100 3,210
16/03/2020 3,620 3,690 3,450 3,450 3,686,900 3,450
13/03/2020 3,900 3,900 3,630 3,700 16,649,200 3,700
12/03/2020 4,000 4,150 3,900 3,900 6,147,100 3,900
11/03/2020 4,510 4,510 4,310 4,350 5,958,000 4,350
10/03/2020 4,450 4,700 4,420 4,500 5,337,900 4,500
09/03/2020 4,680 4,680 4,390 4,410 5,376,600 4,410
06/03/2020 4,850 4,850 4,710 4,740 2,907,300 4,740
05/03/2020 4,870 4,920 4,840 4,890 6,140,600 4,890
04/03/2020 4,770 4,900 4,770 4,820 3,556,800 4,820
03/03/2020 4,650 4,900 4,650 4,760 5,895,600 4,760
02/03/2020 4,600 4,740 4,560 4,620 5,167,000 4,620
28/02/2020 4,710 4,730 4,570 4,680 4,772,200 4,680
27/02/2020 4,730 4,830 4,630 4,800 5,382,400 4,800
26/02/2020 4,990 4,990 4,730 4,770 4,633,000 4,770
25/02/2020 4,910 5,000 4,910 5,000 5,452,200 5,000
24/02/2020 4,990 4,990 4,900 4,960 4,171,100 4,960
21/02/2020 5,050 5,050 5,000 5,000 3,182,900 5,000
20/02/2020 5,025 5,075 5,000 5,050 3,483,500 5,050
19/02/2020 4,910 5,050 4,910 5,000 3,903,800 5,000
18/02/2020 4,860 4,960 4,860 4,910 2,751,400 4,910
17/02/2020 4,900 4,930 4,800 4,860 2,694,100 4,860
14/02/2020 4,860 4,930 4,850 4,900 2,063,200 4,900
13/02/2020 4,890 4,890 4,820 4,860 4,768,700 4,860
12/02/2020 4,860 4,900 4,800 4,850 3,998,100 4,850
11/02/2020 4,930 4,960 4,890 4,900 6,063,100 4,900
10/02/2020 4,900 4,930 4,790 4,930 4,969,800 4,930
07/02/2020 4,800 4,930 4,780 4,900 5,126,200 4,900
06/02/2020 4,700 4,820 4,650 4,800 6,727,700 4,800
05/02/2020 4,690 4,720 4,630 4,650 4,105,300 4,650
04/02/2020 4,600 4,670 4,590 4,640 6,151,500 4,640
03/02/2020 4,580 4,640 4,500 4,520 5,758,300 4,520
31/01/2020 4,810 4,820 4,590 4,600 13,476,300 4,600
30/01/2020 4,900 4,900 4,780 4,800 5,864,300 4,800
29/01/2020 4,850 4,950 4,810 4,900 6,377,300 4,900
28/01/2020 4,850 4,870 4,790 4,820 6,055,200 4,820
27/01/2020 5,075 5,075 4,860 4,860 2,540,300 4,860
24/01/2020 4,930 5,100 4,930 5,075 1,580,600 5,075
23/01/2020 4,970 5,050 4,890 5,050 2,552,000 5,050
22/01/2020 5,000 5,075 4,880 4,970 4,971,600 4,970
21/01/2020 5,000 5,075 4,960 5,075 2,220,500 5,075
20/01/2020 5,200 5,200 4,920 5,050 6,970,900 5,050
17/01/2020 5,225 5,225 5,125 5,175 3,100,700 5,175
16/01/2020 5,175 5,225 5,150 5,225 3,145,900 5,225
15/01/2020 5,225 5,225 5,100 5,175 3,343,500 5,175
14/01/2020 5,200 5,250 5,150 5,250 2,939,800 5,250
13/01/2020 5,200 5,250 5,200 5,225 3,552,200 5,225
10/01/2020 5,100 5,225 5,075 5,200 3,507,200 5,200
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