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)
124 144 122 139 457,997,900 139
Previous 2 weeks
(30/12/2022 to 12/01/2023)
132 139 120 124 320,027,300 124
Previous 4 weeks
(02/12/2022 to 29/12/2022)
186 191 127 130 2,352,886,700 130
Daily Historical Data
27/01/2023 142 142 137 139 26,545,300 139
26/01/2023 135 144 134 139 125,273,600 139
25/01/2023 136 137 134 135 20,235,000 135
24/01/2023 136 137 131 136 44,209,000 136
20/01/2023 127 138 127 135 118,522,600 135
19/01/2023 127 131 125 127 20,727,300 127
18/01/2023 129 133 126 127 28,837,300 127
17/01/2023 125 130 124 128 32,122,100 128
16/01/2023 125 125 122 125 13,513,700 125
13/01/2023 124 128 122 123 28,012,000 123
12/01/2023 120 125 120 124 16,457,400 124
11/01/2023 126 126 120 121 20,732,700 121
10/01/2023 124 127 122 124 20,310,100 124
09/01/2023 123 127 123 124 21,985,500 124
06/01/2023 123 127 121 123 21,090,400 123
05/01/2023 134 137 123 123 69,495,300 123
04/01/2023 137 138 132 132 33,689,000 132
03/01/2023 135 139 134 137 48,115,100 137
02/01/2023 128 134 128 134 36,453,200 134
30/12/2022 132 135 128 128 31,698,600 128
29/12/2022 129 135 127 130 45,429,800 130
28/12/2022 135 136 130 130 42,261,500 130
27/12/2022 133 144 130 134 145,717,800 134
26/12/2022 136 138 132 132 26,694,300 132
23/12/2022 135 138 131 136 34,770,600 136
22/12/2022 142 144 133 133 71,902,200 133
21/12/2022 142 145 140 141 37,039,100 141
20/12/2022 150 155 141 141 96,157,900 141
19/12/2022 155 156 151 151 45,142,100 151
16/12/2022 152 158 149 155 92,657,200 155
15/12/2022 151 156 147 153 71,746,900 153
14/12/2022 158 159 148 151 100,479,100 151
13/12/2022 147 160 145 157 192,128,800 157
12/12/2022 142 147 140 145 52,067,500 145
09/12/2022 148 154 140 142 126,011,500 142
08/12/2022 150 153 139 148 154,081,700 148
07/12/2022 151 168 147 149 438,530,400 149
06/12/2022 160 163 151 151 127,893,100 151
05/12/2022 173 182 161 161 254,060,500 161
02/12/2022 186 191 173 173 198,114,700 173
01/12/2022 190 196 181 186 112,036,700 186
30/11/2022 194 197 189 189 73,937,900 189
29/11/2022 189 198 188 193 127,144,300 193
28/11/2022 200 206 185 188 277,941,900 188
25/11/2022 190 210 187 198 499,536,500 198
24/11/2022 178 199 177 189 442,931,300 189
23/11/2022 180 181 175 177 74,253,800 177
22/11/2022 173 185 173 179 231,646,700 179
21/11/2022 177 184 172 172 100,196,900 172
18/11/2022 170 184 170 177 130,677,300 177
17/11/2022 180 194 175 178 486,270,100 178
16/11/2022 157 182 157 180 556,407,300 180
15/11/2022 163 167 155 157 152,333,600 157
14/11/2022 146 166 144 162 398,657,300 162
11/11/2022 145 149 144 145 60,828,000 145
10/11/2022 144 153 141 144 158,577,600 144
09/11/2022 150 150 143 144 74,763,600 144
08/11/2022 135 154 135 148 227,907,000 148
07/11/2022 160 160 141 142 239,314,300 142
04/11/2022 135 154 134 151 463,368,200 151
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