Filter Dates :

From

/

/

To

/

/

Historical price from

Jun 29, 2020

to

Sep 24, 2020

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(11/09/2020 - 24/09/2020)
560 605 490 490 223,252,300490
Previous 2 weeks
(28/08/2020 - 10/09/2020)
685 685 575 575 220,243,900575
Previous 4 weeks
(27/07/2020 - 27/08/2020)
710 715 585 675 1,031,676,100675
Daily Historical Data
24/09/2020 500 500 490 490 25,912,200490
23/09/2020 535 540 500 510 23,411,500510
22/09/2020 550 550 525 525 33,209,400525
21/09/2020 570 580 550 555 14,771,200555
18/09/2020 580 585 565 570 10,383,600570
17/09/2020 580 590 570 570 4,992,300570
16/09/2020 590 590 575 580 7,657,600580
15/09/2020 595 595 580 585 7,627,100585
14/09/2020 590 605 585 590 39,308,500590
11/09/2020 560 585 535 570 55,978,900570
10/09/2020 605 610 575 575 25,923,600575
09/09/2020 630 630 605 615 15,926,700615
08/09/2020 630 640 625 630 14,108,300630
07/09/2020 630 630 615 630 22,587,300630
04/09/2020 635 635 620 625 15,504,500625
03/09/2020 650 655 630 635 16,950,100635
02/09/2020 645 660 645 645 15,189,700645
01/09/2020 640 660 640 645 16,207,300645
31/08/2020 660 665 635 650 41,232,000650
28/08/2020 685 685 655 665 36,614,400665
27/08/2020 685 690 670 675 25,147,800675
26/08/2020 695 695 675 685 19,277,000685
25/08/2020 645 695 645 690 41,409,700690
24/08/2020 660 680 655 675 44,013,400675
19/08/2020 670 670 650 660 24,601,800660
18/08/2020 640 670 635 660 61,595,200660
14/08/2020 640 655 635 640 8,371,700640
13/08/2020 660 665 635 640 25,752,700640
12/08/2020 645 670 645 655 44,248,300655
11/08/2020 635 655 630 655 52,661,700655
10/08/2020 620 635 620 630 15,643,300630
07/08/2020 625 630 615 620 11,909,300620
06/08/2020 625 640 625 625 32,611,000625
05/08/2020 600 630 595 625 46,806,200625
04/08/2020 595 610 585 600 42,640,800600
03/08/2020 625 630 585 585 111,968,300585
30/07/2020 650 660 620 625 147,365,700625
29/07/2020 665 695 655 660 69,608,200660
28/07/2020 670 680 625 665 78,707,100665
27/07/2020 710 715 670 670 127,336,900670
24/07/2020 730 730 705 710 43,947,300710
23/07/2020 720 740 715 730 69,557,800730
22/07/2020 720 730 710 710 27,711,400710
21/07/2020 710 725 710 720 32,703,600720
20/07/2020 725 730 705 710 21,227,000710
17/07/2020 730 735 715 725 29,269,700725
16/07/2020 730 740 720 725 63,616,400725
15/07/2020 720 735 715 720 65,240,100720
14/07/2020 715 720 710 715 35,031,000715
13/07/2020 725 730 705 715 39,161,200715
10/07/2020 720 730 710 715 54,453,800715
09/07/2020 725 750 720 725 159,171,800725
08/07/2020 710 735 705 725 60,358,800725
07/07/2020 725 730 705 710 24,090,500710
06/07/2020 720 725 710 720 26,518,400720
03/07/2020 750 755 710 710 80,670,700710
02/07/2020 715 735 700 735 87,488,300735
01/07/2020 710 720 690 700 25,795,000700
30/06/2020 715 725 705 710 23,620,900710
29/06/2020 720 725 705 710 17,607,900710

Note:
- 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