Filter by dates:
From
To
Historical price from July 08, 2022 to September 30, 2022
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Close a
Recent 2 weeks
(19/09/2022 to 30/09/2022)
3,540 3,580 3,240 3,240 57 3,240
Previous 2 weeks
(05/09/2022 to 16/09/2022)
3,450 3,600 3,310 3,550 79 3,550
Previous 4 weeks
(05/08/2022 to 02/09/2022)
3,450 3,590 3,400 3,450 99 3,450
Daily Historical Data
30/09/2022 3,330 3,380 3,240 3,240 15,911,500 3,240
29/09/2022 3,410 3,430 3,350 3,360 6,728,600 3,360
28/09/2022 3,470 3,470 3,410 3,410 3,068,600 3,410
27/09/2022 3,440 3,480 3,410 3,470 4,819,400 3,470
26/09/2022 3,530 3,530 3,400 3,440 9,868,600 3,440
23/09/2022 3,550 3,550 3,500 3,530 1,769,600 3,530
22/09/2022 3,540 3,580 3,500 3,510 4,454,100 3,510
21/09/2022 3,490 3,540 3,470 3,540 4,420,900 3,540
20/09/2022 3,540 3,550 3,490 3,490 2,565,000 3,490
19/09/2022 3,540 3,550 3,490 3,530 3,425,100 3,530
16/09/2022 3,600 3,600 3,450 3,550 12,186,900 3,550
15/09/2022 3,570 3,600 3,540 3,550 11,058,100 3,550
14/09/2022 3,430 3,580 3,400 3,570 17,077,200 3,570
13/09/2022 3,310 3,450 3,310 3,430 6,756,800 3,430
12/09/2022 3,370 3,400 3,370 3,390 2,651,400 3,390
09/09/2022 3,450 3,450 3,370 3,370 5,357,700 3,370
08/09/2022 3,400 3,430 3,400 3,400 3,936,000 3,400
07/09/2022 3,470 3,470 3,390 3,400 13,628,400 3,400
06/09/2022 3,450 3,470 3,430 3,470 2,718,400 3,470
05/09/2022 3,450 3,470 3,420 3,450 3,666,600 3,450
02/09/2022 3,500 3,500 3,440 3,450 2,195,600 3,450
01/09/2022 3,440 3,470 3,420 3,460 1,708,600 3,460
31/08/2022 3,450 3,460 3,440 3,440 2,456,000 3,440
30/08/2022 3,480 3,480 3,440 3,440 2,583,700 3,440
29/08/2022 3,450 3,470 3,430 3,450 2,584,800 3,450
26/08/2022 3,520 3,520 3,450 3,470 1,891,900 3,470
25/08/2022 3,490 3,500 3,460 3,480 3,287,700 3,480
24/08/2022 3,490 3,520 3,460 3,470 4,890,500 3,470
23/08/2022 3,500 3,540 3,480 3,490 3,639,400 3,490
22/08/2022 3,500 3,520 3,450 3,500 3,800,300 3,500
19/08/2022 3,500 3,530 3,480 3,500 5,002,800 3,500
18/08/2022 3,500 3,530 3,470 3,500 2,907,700 3,500
16/08/2022 3,470 3,510 3,470 3,500 2,918,000 3,500
15/08/2022 3,520 3,540 3,450 3,460 5,873,400 3,460
12/08/2022 3,590 3,590 3,490 3,490 8,684,700 3,490
11/08/2022 3,460 3,570 3,450 3,550 15,329,600 3,550
10/08/2022 3,420 3,450 3,400 3,450 6,646,100 3,450
09/08/2022 3,430 3,450 3,410 3,420 6,581,400 3,420
08/08/2022 3,470 3,490 3,410 3,420 8,163,800 3,420
05/08/2022 3,450 3,500 3,440 3,460 8,067,500 3,460
04/08/2022 3,490 3,510 3,440 3,450 6,218,300 3,450
03/08/2022 3,470 3,520 3,470 3,480 1,235,600 3,480
02/08/2022 3,530 3,540 3,450 3,450 6,140,700 3,450
01/08/2022 3,550 3,590 3,520 3,520 2,857,800 3,520
29/07/2022 3,620 3,640 3,550 3,560 4,022,500 3,560
28/07/2022 3,520 3,620 3,510 3,580 5,221,500 3,580
27/07/2022 3,510 3,530 3,490 3,510 2,258,100 3,510
26/07/2022 3,540 3,540 3,500 3,510 2,036,400 3,510
25/07/2022 3,510 3,530 3,500 3,520 2,354,100 3,520
22/07/2022 3,560 3,560 3,500 3,510 2,481,300 3,510
21/07/2022 3,540 3,550 3,490 3,520 3,168,400 3,520
20/07/2022 3,590 3,640 3,500 3,540 13,929,400 3,540
19/07/2022 3,520 3,600 3,520 3,580 3,176,700 3,580
18/07/2022 3,500 3,540 3,500 3,520 444,600 3,520
15/07/2022 3,570 3,570 3,500 3,500 1,193,700 3,500
14/07/2022 3,470 3,540 3,450 3,530 1,219,200 3,530
13/07/2022 3,580 3,610 3,450 3,470 3,464,200 3,470
12/07/2022 3,540 3,590 3,520 3,580 984,100 3,580
11/07/2022 3,560 3,560 3,510 3,540 873,600 3,540
08/07/2022 3,620 3,630 3,520 3,520 2,450,700 3,520
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