Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Jan 24, 2019 to Apr 24, 2019
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2019 to 24/04/2019)
350 358 328 338 8,610,600338
Previous 2 weeks
(25/03/2019 to 08/04/2019)
350 362 330 350 10,825,300350
Previous 4 weeks
(22/02/2019 to 22/03/2019)
314 404 306 354 144,778,300354
Daily Historical Data
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
13/03/2019 318 326 316 318 1,044,000318
12/03/2019 308 330 306 318 2,255,000318
11/03/2019 310 310 306 306 462,700306
08/03/2019 312 314 310 310 297,200310
06/03/2019 312 316 310 312 877,000312
05/03/2019 314 314 312 312 365,800312
04/03/2019 316 316 312 314 402,900314
01/03/2019 314 316 314 316 63,300316
28/02/2019 316 318 308 316 1,059,000316
27/02/2019 316 318 314 316 149,200316
26/02/2019 316 318 314 316 219,500316
25/02/2019 316 322 314 316 2,219,300316
22/02/2019 314 316 314 316 77,000316
21/02/2019 316 318 314 314 648,700314
20/02/2019 320 320 314 314 1,063,000314
19/02/2019 320 322 318 320 338,000320
18/02/2019 320 322 318 320 782,800320
15/02/2019 328 330 320 320 686,300320
14/02/2019 334 334 328 328 183,300328
13/02/2019 326 334 320 334 3,726,400334
12/02/2019 336 336 322 328 2,226,200328
11/02/2019 336 338 332 336 1,487,800336
08/02/2019 330 336 328 336 2,098,200336
07/02/2019 332 332 324 330 1,720,600330
06/02/2019 326 334 324 332 1,490,100332
04/02/2019 322 326 320 326 2,934,200326
01/02/2019 322 322 318 322 1,317,400322
31/01/2019 318 324 312 322 2,817,800322
30/01/2019 324 324 316 316 1,262,900316
29/01/2019 328 328 324 324 131,600324
28/01/2019 326 328 324 328 387,600328
25/01/2019 326 328 326 326 380,500326
24/01/2019 328 334 324 326 3,072,100326


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