Historical Price


Filter by dates:
From
To
Historical price from July 01, 2019 to September 20, 2019
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(09/09/2019 to 20/09/2019)
176 195 170 179 33,684,700 179
Previous 2 weeks
(26/08/2019 to 06/09/2019)
173 191 165 176 24,222,200 176
Previous 4 weeks
(29/07/2019 to 23/08/2019)
206 214 173 173 89,400,000 173
Daily Historical Data
20/09/2019 173 179 173 179 2,128,900 179
19/09/2019 176 177 173 173 1,387,300 173
18/09/2019 176 180 174 175 1,957,900 175
17/09/2019 175 176 170 176 2,808,800 176
16/09/2019 183 183 173 174 2,639,800 174
13/09/2019 189 192 180 180 3,692,200 180
12/09/2019 190 195 188 189 6,152,300 189
11/09/2019 179 190 179 188 5,305,100 188
10/09/2019 182 183 179 179 1,801,000 179
09/09/2019 176 186 176 181 5,811,400 181
06/09/2019 173 191 173 176 9,608,200 176
05/09/2019 172 175 172 173 1,185,300 173
04/09/2019 175 177 170 172 1,760,900 172
03/09/2019 178 178 173 175 1,360,700 175
02/09/2019 171 179 170 178 3,419,100 178
30/08/2019 170 172 168 170 900,000 170
29/08/2019 168 172 167 170 1,013,600 170
28/08/2019 170 172 167 167 1,549,200 167
27/08/2019 171 172 169 170 948,200 170
26/08/2019 173 174 165 170 2,477,000 170
23/08/2019 177 178 173 173 2,270,500 173
22/08/2019 185 186 176 176 3,290,800 176
21/08/2019 176 188 176 183 6,146,500 183
20/08/2019 175 178 175 176 1,716,900 176
19/08/2019 179 179 175 175 1,610,400 175
16/08/2019 177 179 173 176 6,833,000 176
15/08/2019 183 183 177 177 4,837,500 177
14/08/2019 190 190 182 185 4,415,700 185
13/08/2019 185 187 182 183 1,484,500 183
12/08/2019 188 193 185 186 1,765,000 186
09/08/2019 193 194 187 188 1,269,200 188
08/08/2019 187 193 186 190 4,182,200 190
07/08/2019 183 185 182 185 1,709,300 185
06/08/2019 184 184 173 183 5,016,200 183
05/08/2019 193 193 184 187 4,183,400 187
02/08/2019 195 195 192 193 4,258,900 193
01/08/2019 206 208 195 195 22,446,500 195
31/07/2019 210 210 204 206 4,199,400 206
30/07/2019 210 214 208 210 3,859,000 210
29/07/2019 206 212 204 208 3,905,100 208
26/07/2019 210 210 206 206 4,105,900 206
25/07/2019 222 226 208 212 10,539,500 212
24/07/2019 218 224 216 220 17,121,000 220
23/07/2019 204 220 204 216 8,915,900 216
22/07/2019 214 220 204 204 5,244,200 204
19/07/2019 210 216 210 214 3,533,400 214
18/07/2019 210 218 208 210 5,322,700 210
17/07/2019 218 220 208 212 7,245,800 212
16/07/2019 206 226 206 218 11,278,100 218
15/07/2019 236 236 224 226 10,053,300 226
12/07/2019 228 236 228 232 10,082,300 232
11/07/2019 232 238 228 228 8,597,700 228
10/07/2019 244 244 226 232 21,064,200 232
09/07/2019 268 270 240 240 72,290,900 240
08/07/2019 228 242 220 242 38,587,300 242
05/07/2019 216 226 216 226 9,661,600 226
04/07/2019 220 226 212 216 17,164,000 216
03/07/2019 236 242 218 218 31,635,600 218
02/07/2019 210 234 208 234 28,520,800 234
01/07/2019 216 218 204 208 10,432,300 208
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