Filter Dates :

From

/

/

To

/

/

Historical price from

Apr 03, 2020

to

Jul 06, 2020

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(23/06/2020 - 06/07/2020)
735 760 690 720 355,247,000720
Previous 2 weeks
(09/06/2020 - 22/06/2020)
800 825 650 735 501,377,100735
Previous 4 weeks
(05/05/2020 - 08/06/2020)
595 790 560 785 1,388,875,600785
Daily Historical Data
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
26/06/2020 725 735 710 720 42,379,800720
25/06/2020 760 760 710 715 20,667,300715
24/06/2020 735 750 725 735 15,296,900735
23/06/2020 735 745 720 725 15,201,800725
22/06/2020 745 755 730 735 12,458,100735
19/06/2020 750 770 725 745 26,317,500745
18/06/2020 760 790 750 760 51,204,100760
17/06/2020 760 780 740 770 42,850,500770
16/06/2020 750 760 735 760 45,361,600760
15/06/2020 740 755 700 720 49,235,900720
12/06/2020 690 730 650 730 64,805,200730
11/06/2020 740 745 690 695 57,273,900695
10/06/2020 780 795 730 740 62,779,200740
09/06/2020 800 825 770 780 89,091,100780
08/06/2020 755 790 750 785 153,823,000785
05/06/2020 730 745 685 735 107,123,400735
04/06/2020 670 760 665 705 332,899,300705
03/06/2020 640 665 620 665 147,548,800665
02/06/2020 605 635 605 630 71,815,600630
29/05/2020 615 625 605 610 40,143,000610
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

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