Filter Dates:
From / / To / /

Historical price from Mar 10, 2020 to Jun 05, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/05/2020 to 05/06/2020)
1.290 1.400 1.250 1.370 37,870,2001.370
Previous 2 weeks
(08/05/2020 to 21/05/2020)
1.350 1.370 1.260 1.290 22,960,176 1.290
Previous 4 weeks
(07/04/2020 to 06/05/2020)
1.170 1.420 1.170 1.340 83,997,100 1.340
Daily Historical Data
05/06/2020 1.330 1.380 1.330 1.370 4,160,000 1.370
04/06/2020 1.380 1.390 1.330 1.340 3,184,500 1.340
03/06/2020 1.380 1.400 1.360 1.370 3,244,300 1.370
02/06/2020 1.340 1.380 1.330 1.380 2,896,500 1.380
01/06/2020 1.300 1.340 1.290 1.340 4,114,700 1.340
29/05/2020 1.270 1.300 1.250 1.300 6,001,300 1.300
28/05/2020 1.290 1.300 1.260 1.270 4,169,500 1.270
27/05/2020 1.300 1.310 1.280 1.290 2,736,200 1.290
26/05/2020 1.280 1.310 1.270 1.300 2,985,000 1.300
22/05/2020 1.290 1.290 1.250 1.280 4,378,200 1.280
21/05/2020 1.300 1.310 1.280 1.290 2,245,800 1.290
20/05/2020 1.300 1.310 1.280 1.290 2,399,500 1.290
19/05/2020 1.320 1.330 1.300 1.310 2,572,700 1.310
18/05/2020 1.300 1.300 1.270 1.300 2,125,700 1.300
15/05/2020 1.300 1.320 1.270 1.300 2,390,300 1.300
14/05/2020 1.310 1.320 1.260 1.280 2,994,200 1.280
13/05/2020 1.310 1.340 1.300 1.330 2,343,100 1.330
12/05/2020 1.330 1.340 1.320 1.320 1,267,876 1.320
11/05/2020 1.350 1.360 1.330 1.340 1,950,900 1.340
08/05/2020 1.350 1.370 1.340 1.350 2,670,100 1.350
06/05/2020 1.350 1.360 1.330 1.340 1,619,400 1.340
05/05/2020 1.360 1.360 1.330 1.340 2,210,900 1.340
04/05/2020 1.320 1.350 1.300 1.350 2,990,300 1.350
30/04/2020 1.330 1.360 1.320 1.350 3,934,100 1.350
29/04/2020 1.330 1.350 1.300 1.320 3,715,300 1.320
28/04/2020 1.370 1.370 1.310 1.330 2,723,300 1.330
27/04/2020 1.280 1.340 1.260 1.330 3,359,200 1.330
24/04/2020 1.290 1.300 1.260 1.260 3,337,400 1.260
23/04/2020 1.260 1.300 1.260 1.300 3,296,200 1.300
22/04/2020 1.250 1.270 1.230 1.250 4,586,300 1.250
21/04/2020 1.320 1.320 1.250 1.260 4,431,800 1.260
20/04/2020 1.330 1.340 1.300 1.320 3,053,700 1.320
17/04/2020 1.360 1.370 1.310 1.320 6,280,300 1.320
16/04/2020 1.320 1.340 1.290 1.340 2,362,500 1.340
15/04/2020 1.380 1.380 1.320 1.340 3,057,000 1.340
14/04/2020 1.340 1.360 1.330 1.350 4,732,300 1.350
13/04/2020 1.300 1.330 1.280 1.320 2,492,300 1.320
09/04/2020 1.370 1.420 1.310 1.310 7,661,300 1.310
08/04/2020 1.270 1.390 1.240 1.350 8,277,900 1.350
07/04/2020 1.170 1.310 1.170 1.310 9,875,600 1.310
06/04/2020 1.090 1.140 1.070 1.130 2,243,800 1.130
03/04/2020 1.180 1.180 1.060 1.060 5,869,800 1.060
02/04/2020 1.130 1.190 1.120 1.170 3,917,800 1.170
01/04/2020 1.200 1.210 1.140 1.140 5,690,800 1.140
31/03/2020 1.220 1.240 1.190 1.220 4,638,600 1.220
30/03/2020 1.150 1.190 1.120 1.190 5,461,900 1.190
27/03/2020 1.220 1.260 1.180 1.190 6,044,400 1.190
26/03/2020 1.200 1.210 1.130 1.160 5,812,200 1.160
25/03/2020 1.150 1.200 1.110 1.200 9,256,900 1.200
24/03/2020 1.000 1.090 1.000 1.080 7,805,100 1.080
23/03/2020 0.985 0.990 0.935 0.985 4,673,300 0.985
20/03/2020 0.975 1.060 0.970 1.040 8,561,167 1.040
19/03/2020 1.030 1.050 0.920 0.970 8,695,900 0.970
18/03/2020 1.090 1.160 1.040 1.060 5,330,300 1.060
17/03/2020 1.080 1.090 1.040 1.060 9,569,200 1.060
16/03/2020 1.200 1.220 1.100 1.110 7,944,200 1.110
13/03/2020 1.250 1.260 1.180 1.200 8,367,400 1.200
12/03/2020 1.370 1.380 1.300 1.300 7,779,200 1.300
11/03/2020 1.400 1.410 1.370 1.380 4,254,400 1.380
10/03/2020 1.360 1.420 1.360 1.400 5,919,400 1.400

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:
  • Distribution-In-Specie
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Unit Split / Unit Consolidation
BACK TO TOP