Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Sep 19, 2018 to Dec 12, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2018 to 12/12/2018)
1.380 1.380 1.320 1.340 5,172,7001.340
Previous 2 weeks
(15/11/2018 to 28/11/2018)
1.300 1.390 1.290 1.370 8,033,9001.370
Previous 4 weeks
(17/10/2018 to 14/11/2018)
1.360 1.370 1.290 1.290 14,618,6001.290
Daily Historical Data
12/12/2018 1.350 1.360 1.340 1.340 935,5001.340
11/12/2018 1.340 1.350 1.340 1.340 188,7001.340
10/12/2018 1.360 1.360 1.340 1.340 516,7001.340
07/12/2018 1.350 1.360 1.340 1.350 582,9001.350
06/12/2018 1.340 1.350 1.330 1.340 688,5001.340
05/12/2018 1.330 1.340 1.320 1.340 316,2001.340
04/12/2018 1.360 1.360 1.340 1.340 553,6001.340
03/12/2018 1.360 1.380 1.360 1.360 628,2001.360
30/11/2018 1.360 1.370 1.360 1.360 442,8001.360
29/11/2018 1.380 1.380 1.360 1.360 319,6001.360
28/11/2018 1.370 1.380 1.360 1.370 956,5001.370
27/11/2018 1.380 1.380 1.350 1.360 991,2001.360
26/11/2018 1.370 1.380 1.360 1.380 1,640,0001.380
23/11/2018 1.350 1.390 1.350 1.370 1,783,5001.370
22/11/2018 1.310 1.360 1.310 1.350 1,630,3001.350
21/11/2018 1.300 1.310 1.300 1.300 162,6001.300
20/11/2018 1.320 1.320 1.300 1.310 192,3001.310
19/11/2018 1.310 1.320 1.310 1.310 149,3001.310
16/11/2018 1.300 1.320 1.300 1.310 181,2001.310
15/11/2018 1.300 1.300 1.290 1.290 347,0001.290
14/11/2018 1.300 1.300 1.290 1.290 323,0001.290
13/11/2018 1.300 1.300 1.290 1.290 197,5001.290
12/11/2018 1.300 1.300 1.290 1.300 377,9001.300
09/11/2018 1.310 1.310 1.290 1.300 672,1001.300
08/11/2018 1.310 1.310 1.290 1.300 1,083,4001.300
07/11/2018 1.310 1.310 1.290 1.310 1,841,3001.310
05/11/2018 1.310 1.320 1.300 1.320 971,4001.320
02/11/2018 1.320 1.320 1.310 1.310 874,0001.310
01/11/2018 1.320 1.330 1.310 1.320 298,5001.320
31/10/2018 1.340 1.350 1.330 1.340 851,5001.340
30/10/2018 1.350 1.350 1.330 1.350 773,4001.350
29/10/2018 1.340 1.350 1.330 1.350 856,0001.350
26/10/2018 1.350 1.350 1.330 1.340 724,3001.340
25/10/2018 1.330 1.350 1.330 1.350 1,192,4001.350
24/10/2018 1.350 1.350 1.330 1.340 635,4001.340
23/10/2018 1.350 1.350 1.340 1.340 807,4001.340
22/10/2018 1.350 1.360 1.340 1.350 258,9001.350
19/10/2018 1.350 1.360 1.340 1.350 370,3001.350
18/10/2018 1.360 1.360 1.340 1.350 922,9001.350
17/10/2018 1.360 1.370 1.350 1.350 587,0001.350
16/10/2018 1.350 1.360 1.340 1.360 1,356,9001.360
15/10/2018 1.350 1.360 1.340 1.350 578,0001.350
12/10/2018 1.350 1.360 1.340 1.360 1,100,5001.360
11/10/2018 1.370 1.370 1.340 1.360 1,989,1001.360
10/10/2018 1.390 1.390 1.370 1.370 729,2001.370
09/10/2018 1.390 1.390 1.370 1.390 821,8001.390
08/10/2018 1.400 1.400 1.370 1.390 1,441,7001.390
05/10/2018 1.400 1.400 1.380 1.390 1,244,4001.390
04/10/2018 1.400 1.410 1.390 1.390 1,200,5001.390
03/10/2018 1.410 1.410 1.400 1.410 272,2001.410
02/10/2018 1.410 1.410 1.400 1.410 205,4001.410
01/10/2018 1.400 1.410 1.400 1.410 122,5001.410
28/09/2018 1.410 1.430 1.400 1.400 1,077,3001.400
27/09/2018 1.410 1.420 1.400 1.420 1,089,7001.420
26/09/2018 1.410 1.420 1.390 1.400 1,720,1001.400
25/09/2018 1.420 1.430 1.410 1.420 464,0001.420
24/09/2018 1.420 1.430 1.410 1.430 1,347,4001.430
21/09/2018 1.430 1.430 1.410 1.420 11,765,0001.420
20/09/2018 1.420 1.440 1.420 1.420 966,3001.420
19/09/2018 1.420 1.430 1.410 1.420 1,343,9001.420

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