Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 01, 2020 to Nov 26, 2020
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary

Recent 2 weeks
(13/11/2020 - 26/11/2020)

104 123 96 123 339,754,700 123

Previous 2 weeks
(27/10/2020 - 12/11/2020)

103 113 89 102 391,119,300 102

Previous 4 weeks
(29/09/2020 - 26/10/2020)

112 132 89 103 538,786,600 103
Daily Historical Data

26/11/2020

99 123 99 123 121,217,800 123

25/11/2020

100 104 100 102 14,302,100 102

24/11/2020

108 108 101 102 5,951,700 102

23/11/2020

101 105 101 102 12,655,600 102

20/11/2020

102 105 101 103 10,232,900 103

19/11/2020

100 105 99 102 25,170,200 102

18/11/2020

101 104 99 99 15,349,200 99

17/11/2020

108 108 101 102 17,363,900 102

16/11/2020

96 113 96 103 104,376,100 103

13/11/2020

104 104 99 99 13,135,200 99

12/11/2020

93 108 93 102 66,154,400 102

11/11/2020

98 100 96 97 7,279,600 97

10/11/2020

93 99 93 97 9,306,100 97

09/11/2020

102 103 97 98 19,343,100 98

06/11/2020

89 113 89 101 186,783,600 101

05/11/2020

89 97 89 90 22,686,300 90

04/11/2020

93 100 93 95 13,744,600 95

03/11/2020

92 102 92 95 26,764,100 95

02/11/2020

100 100 90 94 6,467,800 94

27/10/2020

103 107 96 96 32,589,700 96

26/10/2020

93 103 89 103 30,459,100 103

23/10/2020

97 103 93 93 13,517,100 93

22/10/2020

106 106 99 100 2,921,400 100

21/10/2020

102 102 99 100 6,586,700 100

20/10/2020

104 106 101 102 6,178,300 102

19/10/2020

106 109 99 104 15,272,400 104

16/10/2020

100 113 100 104 58,821,300 104

15/10/2020

102 106 97 100 26,158,100 100

14/10/2020

110 110 100 102 23,531,100 102

13/10/2020

101 109 101 104 10,860,000 104

12/10/2020

107 114 106 107 23,599,200 107

09/10/2020

110 110 106 106 7,788,300 106

08/10/2020

109 114 105 108 23,815,200 108

07/10/2020

113 116 106 106 20,622,800 106

06/10/2020

122 122 110 113 20,667,900 113

05/10/2020

117 122 111 112 33,845,700 112

02/10/2020

124 128 115 117 27,979,900 117

01/10/2020

121 131 115 123 62,657,900 123

30/09/2020

120 128 111 120 55,296,500 120

29/09/2020

112 132 111 118 68,207,700 118

28/09/2020

123 162 114 119 179,383,500 119

25/09/2020

103 129 101 122 105,540,400 122

24/09/2020

95 100 90 100 43,256,300 100

23/09/2020

90 95 88 94 21,734,000 94

22/09/2020

95 99 88 90 27,217,600 90

21/09/2020

85 102 83 94 143,648,800 94

18/09/2020

75 91 73 84 38,447,800 84

17/09/2020

78 79 75 75 3,823,600 75

16/09/2020

80 82 75 78 16,412,800 78

15/09/2020

70 85 70 80 38,572,500 80

14/09/2020

68 76 68 73 7,323,300 73

11/09/2020

78 79 73 73 17,319,500 73

10/09/2020

74 90 68 78 122,516,200 78

09/09/2020

66 78 66 73 61,513,900 73

08/09/2020

66 71 65 66 10,120,900 66

07/09/2020

66 67 65 66 1,590,000 66

04/09/2020

68 69 65 66 6,074,300 66

03/09/2020

68 82 66 68 39,451,900 68

02/09/2020

71 72 69 69 2,279,100 69

01/09/2020

65 72 65 71 4,714,000 71

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