Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from May 23, 2019 to Aug 22, 2019
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/08/2019 to 22/08/2019)
426 430 404 416 32,831,800416
Previous 2 weeks
(26/07/2019 to 08/08/2019)
430 466 396 426 136,631,400426
Previous 4 weeks
(28/06/2019 to 25/07/2019)
410 450 384 440 361,122,200440
Daily Historical Data
22/08/2019 426 426 406 416 774,600416
21/08/2019 416 416 404 414 1,180,500414
20/08/2019 420 420 412 414 1,119,600414
19/08/2019 410 418 410 414 942,400414
16/08/2019 414 418 410 416 1,930,100416
15/08/2019 410 414 404 414 5,287,100414
14/08/2019 414 426 412 418 8,387,300418
13/08/2019 418 418 406 414 7,769,200414
12/08/2019 424 426 416 424 1,199,000424
09/08/2019 426 430 424 426 4,242,000426
08/08/2019 424 426 412 426 2,341,600426
07/08/2019 418 420 410 420 45,911,700420
06/08/2019 412 418 396 418 34,692,500418
05/08/2019 436 446 412 412 3,357,900412
02/08/2019 440 442 426 436 3,662,100436
01/08/2019 430 452 430 442 3,959,600442
31/07/2019 452 454 410 442 8,736,900442
30/07/2019 460 466 442 452 29,894,700452
29/07/2019 438 442 430 442 2,357,700442
26/07/2019 430 442 430 438 1,716,700438
25/07/2019 442 446 430 440 1,257,400440
24/07/2019 436 448 434 440 20,639,500440
23/07/2019 436 436 428 434 821,700434
22/07/2019 446 446 428 436 2,767,600436
19/07/2019 422 444 422 444 7,693,800444
18/07/2019 438 438 410 422 9,794,100422
17/07/2019 436 438 422 438 7,446,300438
16/07/2019 450 450 428 438 9,704,400438
15/07/2019 438 448 436 448 154,766,300448
12/07/2019 406 438 406 434 41,708,500434
11/07/2019 400 412 400 404 11,077,000404
10/07/2019 402 408 398 400 6,231,000400
09/07/2019 408 410 396 398 6,374,600398
08/07/2019 402 418 394 408 26,982,000408
05/07/2019 398 402 398 400 7,621,400400
04/07/2019 396 400 392 398 5,525,400398
03/07/2019 398 402 394 396 6,073,200396
02/07/2019 398 400 390 398 13,658,400398
01/07/2019 396 410 386 396 17,561,200396
28/06/2019 410 410 384 384 3,418,400384
27/06/2019 412 414 404 406 1,482,500406
26/06/2019 420 422 402 416 7,442,700416
25/06/2019 420 426 416 420 16,566,000420
24/06/2019 416 422 412 420 33,004,100420
21/06/2019 420 420 414 416 34,659,400416
20/06/2019 400 420 400 416 36,653,800416
19/06/2019 350 404 350 398 49,200,000398
18/06/2019 330 354 322 352 10,497,100352
17/06/2019 320 330 320 324 6,080,000324
14/06/2019 318 318 314 316 2,215,600316
13/06/2019 316 316 314 314 229,800314
12/06/2019 326 328 310 316 846,600316
11/06/2019 326 326 320 326 323,200326
10/06/2019 324 328 322 326 534,900326
31/05/2019 324 326 318 326 117,600326
29/05/2019 320 326 320 324 4,400324
28/05/2019 320 322 312 320 89,500320
27/05/2019 320 324 310 320 562,300320
24/05/2019 318 322 318 322 27,500322
23/05/2019 320 324 320 320 14,500320


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