Historical Price


Filter by dates:
From
To
Historical price from November 04, 2022 to January 27, 2023
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(13/01/2023 to 27/01/2023)
180 190 170 177 5,931,800 177
Previous 2 weeks
(30/12/2022 to 12/01/2023)
193 214 171 174 12,637,200 174
Previous 4 weeks
(02/12/2022 to 29/12/2022)
194 230 162 193 17,266,000 193
Daily Historical Data
27/01/2023 177 178 176 177 157,700 177
26/01/2023 175 180 173 176 320,100 176
25/01/2023 178 178 173 175 765,100 175
24/01/2023 175 180 175 178 330,300 178
20/01/2023 176 179 170 175 689,200 175
19/01/2023 178 178 175 175 868,200 175
18/01/2023 180 180 177 178 407,900 178
17/01/2023 177 182 175 180 1,204,900 180
16/01/2023 174 180 174 176 370,500 176
13/01/2023 180 190 174 174 817,900 174
12/01/2023 176 176 173 174 831,800 174
11/01/2023 177 181 174 175 704,800 175
10/01/2023 177 183 171 177 469,500 177
09/01/2023 180 188 177 177 551,700 177
06/01/2023 181 185 174 180 281,800 180
05/01/2023 192 192 179 180 1,378,400 180
04/01/2023 208 214 192 192 2,456,700 192
03/01/2023 188 206 188 206 4,863,100 206
02/01/2023 192 193 187 188 485,000 188
30/12/2022 193 199 185 192 614,400 192
29/12/2022 198 199 190 193 392,300 193
28/12/2022 199 204 199 199 523,300 199
27/12/2022 206 206 194 199 1,551,700 199
26/12/2022 230 230 208 208 2,934,000 208
23/12/2022 210 222 210 222 4,880,800 222
22/12/2022 200 202 190 202 766,500 202
21/12/2022 168 184 168 184 752,500 184
20/12/2022 170 170 167 168 295,300 168
19/12/2022 167 172 167 170 148,000 170
16/12/2022 162 174 162 170 245,100 170
15/12/2022 165 176 165 171 278,300 171
14/12/2022 178 178 163 173 905,800 173
13/12/2022 174 176 174 175 269,000 175
12/12/2022 168 180 168 174 183,700 174
09/12/2022 173 181 173 177 299,800 177
08/12/2022 173 183 172 176 479,600 176
07/12/2022 188 188 174 183 1,530,000 183
06/12/2022 195 198 186 187 358,400 187
05/12/2022 198 198 185 195 325,900 195
02/12/2022 194 199 194 198 146,000 198
01/12/2022 198 200 194 194 391,400 194
30/11/2022 186 200 186 194 983,800 194
29/11/2022 204 208 195 195 1,131,200 195
28/11/2022 210 210 204 204 255,800 204
25/11/2022 210 212 208 208 154,400 208
24/11/2022 210 212 208 210 157,000 210
23/11/2022 210 216 208 208 558,400 208
22/11/2022 214 214 210 210 570,200 210
21/11/2022 212 214 212 214 334,100 214
18/11/2022 212 216 210 212 176,400 212
17/11/2022 214 216 210 210 290,300 210
16/11/2022 212 218 210 214 372,800 214
15/11/2022 210 216 208 212 280,900 212
14/11/2022 212 216 208 210 464,900 210
11/11/2022 212 218 212 212 652,600 212
10/11/2022 216 216 212 212 440,000 212
09/11/2022 208 220 208 216 264,500 216
08/11/2022 208 222 208 220 438,100 220
07/11/2022 214 224 214 220 278,800 220
04/11/2022 212 222 212 220 370,100 220
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