Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Sep 20, 2019 to Dec 13, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/12/2019 to 13/12/2019)
1.430 1.440 1.380 1.400 11,820,0001.400
Previous 2 weeks
(18/11/2019 to 29/11/2019)
1.440 1.450 1.400 1.430 12,237,0001.430
Previous 4 weeks
(18/10/2019 to 15/11/2019)
1.380 1.440 1.340 1.440 96,828,0001.440
Daily Historical Data
13/12/2019 1.410 1.420 1.380 1.400 2,148,7001.400
12/12/2019 1.430 1.430 1.410 1.410 1,277,1001.410
11/12/2019 1.420 1.430 1.420 1.430 1,088,6001.430
10/12/2019 1.420 1.430 1.410 1.430 1,558,2001.430
09/12/2019 1.420 1.430 1.410 1.420 728,8001.420
06/12/2019 1.420 1.430 1.410 1.420 1,774,8001.420
05/12/2019 1.430 1.430 1.420 1.430 145,9001.430
04/12/2019 1.420 1.430 1.420 1.420 1,174,2001.420
03/12/2019 1.430 1.430 1.420 1.430 508,8001.430
02/12/2019 1.430 1.440 1.420 1.430 1,414,9001.430
29/11/2019 1.430 1.440 1.420 1.430 1,502,2001.430
28/11/2019 1.430 1.440 1.430 1.430 530,1001.430
27/11/2019 1.450 1.450 1.430 1.440 729,8001.440
26/11/2019 1.430 1.450 1.430 1.450 2,406,3001.450
25/11/2019 1.430 1.440 1.420 1.430 2,375,0001.430
22/11/2019 1.430 1.440 1.420 1.440 1,252,3001.440
21/11/2019 1.420 1.430 1.410 1.420 477,6001.420
20/11/2019 1.420 1.420 1.400 1.420 935,2001.420
19/11/2019 1.440 1.440 1.420 1.430 354,5001.430
18/11/2019 1.440 1.440 1.430 1.430 1,674,0001.430
15/11/2019 1.430 1.440 1.420 1.440 965,0001.440
14/11/2019 1.420 1.440 1.420 1.420 1,421,9001.420
13/11/2019 1.420 1.430 1.420 1.420 1,465,4001.420
12/11/2019 1.390 1.430 1.380 1.420 6,403,2001.420
11/11/2019 1.400 1.410 1.400 1.400 2,051,6001.400
08/11/2019 1.410 1.410 1.400 1.400 1,895,4001.400
07/11/2019 1.400 1.410 1.400 1.400 1,609,7001.400
06/11/2019 1.400 1.410 1.390 1.400 3,071,8001.400
05/11/2019 1.400 1.410 1.390 1.400 2,717,4001.400
04/11/2019 1.390 1.400 1.380 1.380 29,500,6001.380
01/11/2019 1.370 1.390 1.370 1.390 2,892,8001.390
31/10/2019 1.350 1.370 1.350 1.370 2,878,1001.370
30/10/2019 1.360 1.360 1.340 1.350 6,710,6001.350
29/10/2019 1.360 1.370 1.350 1.350 4,611,5001.350
25/10/2019 1.370 1.370 1.350 1.360 3,735,9001.360
24/10/2019 1.360 1.380 1.360 1.360 4,977,6001.360
23/10/2019 1.370 1.370 1.350 1.360 3,579,4001.360
22/10/2019 1.380 1.380 1.360 1.370 7,224,5001.370
21/10/2019 1.380 1.380 1.370 1.370 2,439,9001.370
18/10/2019 1.380 1.390 1.370 1.380 6,675,7001.380
17/10/2019 1.380 1.390 1.370 1.370 18,638,9001.370
16/10/2019 1.360 1.400 1.340 1.370 101,772,7371.370
15/10/2019 1.470 1.480 1.470 1.480 183,2001.480
14/10/2019 1.460 1.480 1.460 1.470 5,165,6001.470
11/10/2019 1.470 1.480 1.460 1.470 246,2001.470
10/10/2019 1.480 1.480 1.460 1.480 262,1001.480
09/10/2019 1.460 1.480 1.460 1.480 447,1001.480
08/10/2019 1.440 1.470 1.440 1.460 594,0001.460
07/10/2019 1.450 1.450 1.440 1.440 86,1001.440
04/10/2019 1.430 1.450 1.430 1.450 122,7001.450
03/10/2019 1.440 1.450 1.430 1.450 142,4001.450
02/10/2019 1.450 1.450 1.430 1.440 121,6001.440
01/10/2019 1.440 1.450 1.430 1.450 425,2001.450
30/09/2019 1.450 1.450 1.440 1.440 91,2001.440
27/09/2019 1.450 1.450 1.440 1.440 395,3001.440
26/09/2019 1.440 1.450 1.440 1.440 146,5001.440
25/09/2019 1.440 1.450 1.440 1.450 287,6001.450
24/09/2019 1.440 1.450 1.430 1.450 477,0001.450
23/09/2019 1.440 1.440 1.430 1.430 490,2001.430
20/09/2019 1.460 1.470 1.440 1.440 1,356,2001.440

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


Page Top