Historical Price

Filter Dates:
From
/
/
To
/
/

Historical price from Nov 27, 2019 to Feb 24, 2020
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/02/2020 to 24/02/2020)
282 298 268 272 6,405,600272
Previous 2 weeks
(28/01/2020 to 10/02/2020)
304 310 276 282 9,221,300282
Previous 4 weeks
(27/12/2019 to 27/01/2020)
302 330 260 300 53,828,700300
Daily Historical Data
24/02/2020 270 272 268 272 567,500272
21/02/2020 278 278 270 274 1,830,100274
20/02/2020 280 280 274 276 692,900276
19/02/2020 288 298 278 280 596,600280
18/02/2020 282 288 280 282 719,600282
17/02/2020 280 290 280 282 186,200282
14/02/2020 280 284 278 280 363,100280
13/02/2020 282 282 274 280 839,300280
12/02/2020 284 290 280 282 212,600282
11/02/2020 282 288 278 284 397,700284
10/02/2020 284 284 278 282 892,000282
07/02/2020 284 286 280 284 1,358,900284
06/02/2020 282 284 276 284 1,265,900284
05/02/2020 292 292 278 280 3,836,300280
04/02/2020 292 298 282 292 253,200292
03/02/2020 292 298 288 292 148,800292
31/01/2020 300 310 292 292 856,000292
30/01/2020 306 308 300 302 296,200302
29/01/2020 304 310 300 310 240,200310
28/01/2020 304 304 294 302 73,800302
27/01/2020 304 306 298 300 12,140,100300
24/01/2020 306 306 304 304 171,600304
23/01/2020 306 308 304 304 63,300304
22/01/2020 298 304 292 304 1,891,100304
21/01/2020 300 308 280 298 6,944,900298
20/01/2020 306 320 300 300 4,967,700300
17/01/2020 296 302 294 300 571,700300
16/01/2020 298 298 294 296 831,400296
15/01/2020 296 298 294 298 173,700298
14/01/2020 294 302 294 296 522,900296
13/01/2020 300 316 294 294 3,204,300294
10/01/2020 324 324 308 308 688,400308
09/01/2020 308 330 308 322 1,187,600322
08/01/2020 306 314 304 306 1,189,700306
07/01/2020 306 308 298 308 2,092,300308
06/01/2020 306 310 296 304 4,831,800304
03/01/2020 312 312 302 310 1,056,800310
02/01/2020 280 318 280 312 2,436,200312
30/12/2019 308 310 260 260 5,242,200260
27/12/2019 302 312 298 308 3,621,000308
26/12/2019 304 308 300 302 7,813,200302
23/12/2019 288 314 284 304 28,240,800304
20/12/2019 284 288 280 288 2,396,800288
19/12/2019 288 288 284 284 1,281,200284
18/12/2019 292 300 282 288 5,056,400288
17/12/2019 300 304 292 292 693,100292
16/12/2019 298 300 286 300 2,651,700300
13/12/2019 282 298 276 290 4,782,900290
12/12/2019 284 294 280 282 5,497,300282
11/12/2019 276 284 270 282 4,257,000282
10/12/2019 280 282 274 274 2,445,700274
09/12/2019 282 282 268 282 4,264,300282
06/12/2019 274 282 262 282 7,382,400282
05/12/2019 280 286 260 274 13,438,600274
04/12/2019 286 286 266 280 6,930,600280
03/12/2019 290 290 276 284 4,422,300284
02/12/2019 280 290 274 290 2,016,400290
29/11/2019 298 304 274 276 4,057,100276
28/11/2019 312 312 280 298 3,859,100298
27/11/2019 310 316 306 312 7,222,700312


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