Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Jul 26, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2017 to 20/10/2017)
404 412 392 404 72,572,800404
Previous 2 weeks
(25/09/2017 to 06/10/2017)
414 426 402 404 74,324,100404
Previous 4 weeks
(24/08/2017 to 22/09/2017)
420 460 404 414 283,065,700414
Daily Historical Data
20/10/2017 400 412 400 404 10,797,800404
19/10/2017 398 402 398 400 5,979,000400
18/10/2017 398 398 392 396 4,295,000396
17/10/2017 400 400 394 398 4,532,500398
16/10/2017 402 408 394 398 17,976,800398
13/10/2017 404 404 400 402 3,216,700402
12/10/2017 400 410 400 402 17,588,500402
11/10/2017 404 406 400 400 2,484,300400
10/10/2017 408 408 404 404 1,057,700404
09/10/2017 404 412 404 408 4,644,500408
06/10/2017 410 410 404 404 4,520,300404
05/10/2017 414 414 406 408 6,492,600408
04/10/2017 414 418 410 414 6,572,000414
03/10/2017 410 416 408 414 10,602,800414
02/10/2017 414 416 408 410 3,980,700410
29/09/2017 412 418 408 412 7,237,500412
28/09/2017 414 416 408 412 7,631,000412
27/09/2017 412 414 402 414 4,494,700414
26/09/2017 416 420 410 412 10,736,800412
25/09/2017 414 426 412 416 12,055,700416
22/09/2017 418 422 414 414 10,071,100414
20/09/2017 418 430 410 418 14,122,800418
19/09/2017 420 428 418 418 12,671,100418
18/09/2017 426 426 418 420 13,131,100420
15/09/2017 418 432 418 424 22,258,700424
14/09/2017 404 420 404 418 18,165,700418
13/09/2017 418 418 404 406 9,284,200406
12/09/2017 432 436 414 418 12,567,600418
11/09/2017 440 446 426 432 10,180,400432
08/09/2017 434 460 434 442 44,599,300442
07/09/2017 422 436 420 434 20,190,400434
06/09/2017 410 424 408 420 12,740,600420
05/09/2017 408 412 404 408 27,340,600408
04/09/2017 410 416 406 408 5,232,600408
31/08/2017 412 418 408 410 22,357,600410
30/08/2017 410 414 408 410 7,263,200410
29/08/2017 406 410 406 408 1,314,500408
28/08/2017 406 410 406 406 5,136,300406
25/08/2017 412 412 406 406 3,565,800406
24/08/2017 420 420 410 410 10,872,100410
23/08/2017 418 428 416 420 14,119,600420
22/08/2017 414 418 410 418 11,583,600418
21/08/2017 406 416 402 414 11,681,700414
18/08/2017 410 410 404 406 9,084,500406
16/08/2017 404 414 404 410 7,912,900410
15/08/2017 404 410 400 402 14,135,000402
14/08/2017 410 412 394 400 18,896,100400
11/08/2017 410 412 404 410 1,622,600410
10/08/2017 424 428 414 414 12,608,500414
09/08/2017 412 426 412 424 7,085,400424
08/08/2017 402 410 400 410 1,823,100410
07/08/2017 402 402 402 402 446,500402
04/08/2017 402 404 400 402 395,800402
03/08/2017 404 404 402 402 1,370,700402
02/08/2017 400 404 400 404 463,800404
01/08/2017 402 402 398 400 2,152,200400
31/07/2017 404 404 400 402 790,500402
28/07/2017 408 410 402 404 1,868,900404
27/07/2017 402 412 402 408 5,240,800408
26/07/2017 402 402 398 398 414,000398


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