Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Apr 13, 2018 to Jul 20, 2018
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
312 344 302 330 15,178,200330
Previous 2 weeks
(25/06/2018 to 06/07/2018)
290 370 282 314 21,783,400314
Previous 4 weeks
(15/05/2018 to 22/06/2018)
298 328 274 274 180,431,700274
Daily Historical Data
20/07/2018 338 340 328 330 174,900330
19/07/2018 334 340 332 334 689,800334
18/07/2018 338 338 330 332 128,900332
17/07/2018 332 338 326 334 52,000334
16/07/2018 340 344 332 332 255,900332
13/07/2018 340 344 336 340 900,600340
12/07/2018 338 342 320 340 3,065,200340
11/07/2018 326 338 318 338 3,723,600338
10/07/2018 314 332 308 328 3,641,700328
09/07/2018 312 314 302 314 2,545,600314
06/07/2018 314 316 300 314 2,123,800314
05/07/2018 312 318 296 316 1,473,100316
04/07/2018 298 310 296 304 547,700304
03/07/2018 314 316 298 310 1,924,700310
02/07/2018 350 350 308 316 2,262,500316
29/06/2018 296 370 294 370 4,501,200370
28/06/2018 296 296 282 296 3,086,600296
27/06/2018 296 300 294 296 984,300296
26/06/2018 296 298 292 296 734,200296
25/06/2018 290 298 288 294 4,145,300294
22/06/2018 292 296 274 274 1,449,700274
21/06/2018 300 302 292 292 341,700292
20/06/2018 306 306 292 300 4,337,800300
08/06/2018 306 306 304 306 932,300306
07/06/2018 308 310 304 304 803,600304
06/06/2018 308 310 304 306 912,500306
05/06/2018 324 328 302 306 6,005,300306
04/06/2018 300 324 300 322 9,694,800322
31/05/2018 300 300 296 300 53,262,200300
30/05/2018 306 306 296 296 11,902,400296
28/05/2018 302 306 298 304 13,819,200304
25/05/2018 302 306 300 300 13,360,300300
24/05/2018 300 306 298 300 48,154,200300
23/05/2018 304 304 296 300 4,443,400300
22/05/2018 310 310 304 304 1,249,700304
21/05/2018 314 316 306 310 1,883,100310
18/05/2018 298 322 298 310 3,885,400310
17/05/2018 296 300 292 300 982,900300
16/05/2018 298 298 292 294 689,400294
15/05/2018 298 298 292 298 2,321,800298
14/05/2018 296 302 294 298 3,205,900298
11/05/2018 302 302 296 296 597,100296
09/05/2018 298 302 288 302 8,569,400302
08/05/2018 300 300 294 298 6,718,400298
07/05/2018 300 306 288 302 7,894,100302
04/05/2018 304 304 298 298 2,558,400298
03/05/2018 306 308 302 306 4,504,400306
02/05/2018 308 310 300 310 7,549,300310
30/04/2018 310 310 298 308 15,550,400308
27/04/2018 316 316 306 310 5,650,500310
26/04/2018 318 320 308 318 10,730,100318
25/04/2018 320 320 308 320 9,597,000320
24/04/2018 324 326 316 320 5,881,100320
23/04/2018 326 330 322 324 2,480,300324
20/04/2018 332 332 324 326 1,119,300326
19/04/2018 338 348 332 332 3,261,200332
18/04/2018 328 338 326 338 7,025,400338
17/04/2018 322 328 322 326 8,445,700326
16/04/2018 324 328 320 322 3,759,700322
13/04/2018 322 324 320 322 1,117,800322


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