Filter Dates :

From

/

/

To

/

/

Historical price from

Feb 26, 2020

to

May 28, 2020

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(12/05/2020 - 28/05/2020)
615 645 560 620 399,166,000620
Previous 2 weeks
(24/04/2020 - 11/05/2020)
585 635 540 615 338,418,300615
Previous 4 weeks
(26/03/2020 - 23/04/2020)
398 725 398 575 1,788,344,300575
Daily Historical Data
28/05/2020 615 645 605 620 140,138,400620
27/05/2020 610 610 590 605 51,184,900605
26/05/2020 590 605 575 600 36,017,600600
20/05/2020 585 590 565 580 20,162,500580
19/05/2020 585 600 580 585 34,467,300585
18/05/2020 580 585 570 575 9,773,900575
15/05/2020 575 590 565 575 20,603,200575
14/05/2020 580 595 565 570 29,340,700570
13/05/2020 585 590 560 585 22,226,800585
12/05/2020 615 615 585 585 35,250,700585
11/05/2020 610 635 605 615 62,660,800615
08/05/2020 595 610 595 600 14,054,800600
06/05/2020 605 615 595 595 20,449,300595
05/05/2020 595 610 580 605 39,191,600605
04/05/2020 595 615 580 585 30,511,100585
30/04/2020 605 625 600 605 60,243,400605
29/04/2020 570 615 570 590 33,611,400590
28/04/2020 560 595 555 590 38,471,500590
27/04/2020 565 570 540 560 13,400,500560
24/04/2020 585 585 550 555 25,823,900555
23/04/2020 595 600 570 575 25,949,200575
22/04/2020 550 600 550 590 48,683,900590
21/04/2020 580 610 570 575 32,644,600575
20/04/2020 625 635 600 605 37,220,600605
17/04/2020 650 650 615 625 39,751,400625
16/04/2020 615 635 595 610 51,482,300610
15/04/2020 670 680 625 630 72,801,700630
14/04/2020 640 670 635 660 83,561,200660
13/04/2020 615 660 585 630 93,417,900630
09/04/2020 620 645 580 610 80,786,600610
08/04/2020 670 675 620 620 68,149,800620
07/04/2020 670 725 640 665 304,906,000665
06/04/2020 520 635 515 635 251,951,800635
03/04/2020 496 515 486 510 124,082,500510
02/04/2020 480 490 460 488 55,859,300488
01/04/2020 484 510 468 480 64,042,300480
31/03/2020 480 505 480 484 50,974,600484
30/03/2020 480 505 476 476 27,972,700476
27/03/2020 488 555 468 510 158,036,100510
26/03/2020 398 494 398 456 116,069,800456
24/03/2020 412 446 394 398 59,098,900398
23/03/2020 436 436 422 422 19,993,800422
20/03/2020 490 490 452 452 56,554,400452
19/03/2020 484 490 484 484 14,112,900484
18/03/2020 555 555 520 520 41,203,400520
17/03/2020 590 605 555 555 35,763,200555
16/03/2020 630 630 595 595 34,751,000595
13/03/2020 675 675 600 635 124,500,700635
12/03/2020 700 730 645 645 75,817,200645
11/03/2020 855 870 770 770 53,300,800770
10/03/2020 850 900 830 850 61,497,100850
09/03/2020 945 945 810 830 43,167,900830
06/03/2020 995 1,000 970 990 15,835,900990
05/03/2020 1,045 1,070 1,010 1,010 41,226,0001,010
04/03/2020 975 1,045 970 1,035 57,378,3001,035
03/03/2020 990 1,010 980 985 33,639,700985
02/03/2020 990 1,015 950 970 34,912,500970
28/02/2020 970 980 890 975 51,464,400975
27/02/2020 1,040 1,045 980 1,000 35,471,1001,000
26/02/2020 1,070 1,085 1,025 1,035 28,599,2001,035

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