Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Oct 23, 2018 to Jan 21, 2019
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2019 to 21/01/2019)
318 338 316 330 38,529,900330
Previous 2 weeks
(19/12/2018 to 07/01/2019)
306 324 280 314 12,963,800314
Previous 4 weeks
(21/11/2018 to 18/12/2018)
294 326 292 310 21,638,100310
Daily Historical Data
21/01/2019 330 334 330 330 2,844,000330
18/01/2019 330 330 328 328 62,800328
17/01/2019 332 338 326 330 3,839,300330
16/01/2019 338 338 330 332 1,798,400332
15/01/2019 326 338 324 338 6,503,700338
14/01/2019 336 336 326 326 1,785,200326
11/01/2019 334 338 330 336 5,096,700336
10/01/2019 324 338 320 332 5,983,200332
09/01/2019 316 336 316 324 6,305,400324
08/01/2019 318 322 316 316 4,311,200316
07/01/2019 306 324 306 314 3,761,300314
04/01/2019 304 306 302 304 50,900304
03/01/2019 304 306 300 304 132,800304
02/01/2019 308 312 304 304 10,200304
28/12/2018 306 308 302 308 631,300308
27/12/2018 300 310 298 306 669,500306
26/12/2018 308 308 300 300 118,300300
21/12/2018 300 308 280 308 5,613,300308
20/12/2018 304 304 296 300 1,153,600300
19/12/2018 306 306 302 304 822,600304
18/12/2018 310 310 310 310 200310
17/12/2018 308 310 306 310 76,800310
14/12/2018 314 314 312 312 3,400312
13/12/2018 310 314 310 314 669,900314
12/12/2018 310 310 306 310 42,700310
11/12/2018 308 318 302 310 446,900310
10/12/2018 304 304 296 304 2,152,200304
07/12/2018 302 304 302 304 143,400304
06/12/2018 310 310 302 304 134,500304
05/12/2018 308 310 304 308 222,500308
04/12/2018 308 310 302 310 433,500310
03/12/2018 304 312 302 306 2,803,900306
30/11/2018 310 314 304 304 3,251,200304
29/11/2018 310 320 308 312 1,300,200312
28/11/2018 312 320 304 310 1,055,300310
27/11/2018 320 320 314 314 260,800314
26/11/2018 320 326 308 320 374,300320
23/11/2018 302 324 302 318 1,527,500318
22/11/2018 296 300 294 298 1,843,200298
21/11/2018 294 298 292 294 4,895,700294
19/11/2018 294 298 290 294 3,331,100294
16/11/2018 302 302 292 292 3,863,700292
15/11/2018 304 304 300 302 1,824,200302
14/11/2018 304 306 300 300 546,600300
13/11/2018 306 306 300 304 69,274,700304
12/11/2018 308 308 304 304 1,931,300304
09/11/2018 316 320 306 306 1,508,300306
08/11/2018 310 310 306 310 1,137,500310
07/11/2018 306 314 304 310 708,300310
06/11/2018 310 310 310 310 20,100310
05/11/2018 308 318 308 310 63,900310
02/11/2018 312 312 308 308 3,824,900308
01/11/2018 314 320 312 312 1,606,500312
31/10/2018 314 326 310 326 3,907,900326
30/10/2018 314 316 306 314 1,625,600314
29/10/2018 324 324 312 312 337,700312
26/10/2018 314 314 314 314 2,000314
25/10/2018 322 322 312 314 355,300314
24/10/2018 314 318 312 314 524,200314
23/10/2018 318 320 312 316 1,837,700316


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