Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Jul 23, 2019 to Oct 14, 2019
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/10/2019 to 14/10/2019)
390 400 376 376 20,086,800376
Previous 2 weeks
(17/09/2019 to 30/09/2019)
416 428 380 398 73,800,700398
Previous 4 weeks
(20/08/2019 to 16/09/2019)
420 438 398 418 217,236,200418
Daily Historical Data
14/10/2019 384 384 376 376 1,387,700376
11/10/2019 384 384 378 380 1,748,400380
10/10/2019 386 386 376 386 1,898,500386
09/10/2019 390 390 382 386 951,500386
08/10/2019 388 398 384 386 7,111,600386
07/10/2019 394 396 386 390 3,024,200390
04/10/2019 396 396 390 394 779,800394
03/10/2019 390 400 390 400 611,100400
02/10/2019 398 400 392 396 562,400396
01/10/2019 390 400 384 400 2,011,600400
30/09/2019 400 400 380 398 3,204,300398
27/09/2019 406 406 396 400 4,533,300400
26/09/2019 400 414 396 406 7,110,000406
25/09/2019 396 400 394 400 973,900400
24/09/2019 402 402 392 400 3,034,500400
23/09/2019 422 422 398 404 8,411,600404
20/09/2019 420 424 418 420 10,039,500420
19/09/2019 424 428 420 420 12,056,600420
18/09/2019 424 424 418 424 12,502,200424
17/09/2019 416 428 414 424 11,934,800424
16/09/2019 422 422 410 418 12,735,200418
13/09/2019 424 426 420 422 12,320,000422
12/09/2019 434 436 424 424 11,777,900424
11/09/2019 432 438 428 434 11,985,500434
10/09/2019 420 438 418 430 12,463,900430
09/09/2019 416 420 416 420 12,229,200420
06/09/2019 416 420 414 416 16,858,500416
05/09/2019 412 414 410 414 13,117,600414
04/09/2019 420 420 408 410 50,410,900410
03/09/2019 420 424 418 420 20,637,200420
02/09/2019 414 428 414 420 25,769,700420
30/08/2019 412 420 410 412 5,665,300412
29/08/2019 424 424 410 422 2,353,000422
28/08/2019 418 420 406 420 1,288,500420
27/08/2019 410 416 404 416 653,400416
26/08/2019 410 412 398 412 2,820,200412
23/08/2019 416 418 404 414 1,075,500414
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


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