Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Mar 14, 2019 to Jun 19, 2019
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/05/2019 to 19/06/2019)
320 404 310 398 70,049,200398
Previous 2 weeks
(15/05/2019 to 28/05/2019)
326 326 308 320 3,324,500320
Previous 4 weeks
(12/04/2019 to 14/05/2019)
354 358 312 324 29,616,600324
Daily Historical Data
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
22/05/2019 318 324 316 324 256,200324
21/05/2019 322 324 318 318 64,200318
20/05/2019 324 324 314 322 222,600322
17/05/2019 312 324 308 324 1,416,500324
16/05/2019 310 324 310 314 452,100314
15/05/2019 326 326 314 314 219,100314
14/05/2019 316 324 312 324 51,400324
13/05/2019 324 324 316 316 457,100316
10/05/2019 324 330 316 324 1,985,300324
09/05/2019 324 332 320 324 1,514,100324
08/05/2019 330 330 322 324 226,000324
07/05/2019 330 334 328 328 2,015,900328
06/05/2019 334 334 328 328 5,758,800328
03/05/2019 336 336 330 334 6,146,500334
02/05/2019 332 338 330 334 991,600334
30/04/2019 336 342 332 332 478,500332
29/04/2019 334 344 334 336 965,400336
26/04/2019 330 338 330 336 814,600336
25/04/2019 336 336 330 332 1,234,000332
24/04/2019 342 342 336 338 796,100338
23/04/2019 338 342 332 338 2,153,000338
22/04/2019 336 340 334 334 543,500334
18/04/2019 338 358 336 336 957,100336
16/04/2019 340 340 328 336 893,900336
15/04/2019 342 348 338 338 1,318,500338
12/04/2019 354 354 340 340 315,300340
11/04/2019 340 342 338 340 251,000340
10/04/2019 344 344 338 340 322,300340
09/04/2019 350 350 336 338 1,059,900338
08/04/2019 352 356 342 350 1,139,800350
05/04/2019 352 352 342 352 137,700352
04/04/2019 338 354 338 342 865,900342
02/04/2019 340 344 330 338 1,449,100338
01/04/2019 350 350 340 340 1,271,300340
29/03/2019 350 352 334 350 2,358,700350
28/03/2019 360 360 350 350 340,600350
27/03/2019 358 358 346 350 575,700350
26/03/2019 354 358 350 358 843,800358
25/03/2019 350 362 342 354 1,842,700354
22/03/2019 362 362 350 354 2,481,500354
21/03/2019 362 374 354 362 3,993,400362
20/03/2019 360 374 358 362 2,743,100362
19/03/2019 374 378 346 360 17,987,600360
18/03/2019 326 404 322 372 54,757,400372
15/03/2019 330 338 324 324 48,733,900324
14/03/2019 318 330 318 330 4,589,500330


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