Historical Price

Filter by dates:
From
To
Historical price from July 30, 2024 to October 22, 2024
Download historical share price in CSV/Excel format
Date Opening High Low Close VolumeAdjusted Closea
Summary
Recent 2 weeks
(09/10/2024 to 22/10/2024)		 52 84 50 73 1,956,694,600 73
Previous 2 weeks
(25/09/2024 to 08/10/2024)		 53 54 50 51 232,631,200 51
Previous 4 weeks
(27/08/2024 to 24/09/2024)		 52 57 50 53 946,813,000 53
Daily Historical Data
22/10/2024 71 76 69 73 158,801,000 73
21/10/2024 76 84 71 74 375,059,900 74
18/10/2024 60 78 57 77 744,711,500 77
17/10/2024 56 60 55 59 183,980,400 59
16/10/2024 58 58 55 55 88,214,900 55
15/10/2024 51 60 51 57 347,724,500 57
14/10/2024 52 52 51 51 9,688,800 51
11/10/2024 51 52 50 52 22,672,900 52
10/10/2024 51 51 50 50 10,506,300 50
09/10/2024 52 52 50 50 15,334,400 50
08/10/2024 51 52 51 51 11,419,500 51
07/10/2024 50 52 50 51 46,297,300 51
04/10/2024 52 52 50 50 46,811,000 50
03/10/2024 52 52 51 51 8,144,800 51
02/10/2024 52 53 51 51 19,806,200 51
01/10/2024 52 53 51 52 17,025,500 52
30/09/2024 53 54 52 52 21,081,500 52
27/09/2024 54 54 52 53 30,711,800 53
26/09/2024 53 54 52 53 21,396,600 53
25/09/2024 53 53 52 52 9,937,000 52
24/09/2024 53 55 52 53 43,808,900 53
23/09/2024 53 55 52 53 56,057,600 53
20/09/2024 52 57 51 52 247,508,300 52
19/09/2024 52 52 51 52 7,306,700 52
18/09/2024 51 53 50 51 17,994,600 51
17/09/2024 52 52 50 51 7,202,400 51
13/09/2024 50 53 50 51 63,466,800 51
12/09/2024 50 51 50 50 12,506,100 50
11/09/2024 51 53 50 50 34,336,200 50
10/09/2024 53 53 50 51 53,680,900 51
09/09/2024 50 54 50 52 157,780,400 52
06/09/2024 50 50 50 50 3,123,800 50
05/09/2024 50 51 50 50 6,631,000 50
04/09/2024 50 50 50 50 6,284,300 50
03/09/2024 50 51 50 50 7,800,200 50
02/09/2024 50 50 50 50 2,894,400 50
30/08/2024 50 51 50 50 23,128,200 50
29/08/2024 50 51 50 50 56,870,000 50
28/08/2024 50 51 50 50 12,743,900 50
27/08/2024 52 52 50 50 125,688,300 50
26/08/2024 52 53 51 51 46,101,700 51
23/08/2024 51 53 51 52 54,730,500 52
22/08/2024 55 56 51 51 180,205,900 51
21/08/2024 50 62 50 55 828,298,600 55
20/08/2024 50 50 50 50 1,644,100 50
19/08/2024 50 50 50 50 1,154,400 50
16/08/2024 50 50 50 50 238,100 50
15/08/2024 50 50 50 50 448,500 50
14/08/2024 50 50 50 50 245,800 50
13/08/2024 50 50 50 50 1,252,900 50
12/08/2024 50 50 50 50 143,400 50
09/08/2024 50 50 50 50 1,527,400 50
08/08/2024 50 50 50 50 1,050,000 50
07/08/2024 50 50 50 50 148,400 50
06/08/2024 50 50 50 50 490,500 50
05/08/2024 50 50 50 50 15,100 50
02/08/2024 50 50 50 50 63,900 50
01/08/2024 50 50 50 50 1,248,000 50
31/07/2024 50 50 50 50 112,400 50
30/07/2024 50 50 50 50 471,600 50
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