Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Mar 26, 2018 to Jun 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/06/2018 to 21/06/2018)
1.410 1.420 1.370 1.390 4,809,4001.390
Previous 2 weeks
(23/05/2018 to 06/06/2018)
1.380 1.410 1.380 1.410 5,158,3001.410
Previous 4 weeks
(24/04/2018 to 22/05/2018)
1.410 1.450 1.360 1.390 20,330,6001.390
Daily Historical Data
21/06/2018 1.390 1.400 1.380 1.390 579,6001.390
20/06/2018 1.390 1.400 1.390 1.390 425,6001.390
19/06/2018 1.380 1.390 1.370 1.390 1,127,5001.390
18/06/2018 1.390 1.390 1.380 1.380 280,4001.380
14/06/2018 1.400 1.400 1.380 1.390 368,0001.390
13/06/2018 1.390 1.400 1.380 1.390 187,6001.390
12/06/2018 1.390 1.400 1.390 1.390 350,9001.390
11/06/2018 1.400 1.400 1.380 1.400 594,0001.400
08/06/2018 1.410 1.410 1.390 1.400 418,2001.400
07/06/2018 1.410 1.420 1.400 1.420 477,6001.420
06/06/2018 1.400 1.410 1.390 1.410 609,3001.410
05/06/2018 1.400 1.400 1.390 1.390 319,1001.390
04/06/2018 1.390 1.400 1.390 1.400 108,8001.400
01/06/2018 1.390 1.400 1.390 1.400 281,0001.400
31/05/2018 1.390 1.400 1.390 1.390 227,7001.390
30/05/2018 1.390 1.400 1.390 1.390 1,390,1001.390
28/05/2018 1.400 1.400 1.390 1.400 290,0001.400
25/05/2018 1.400 1.400 1.390 1.400 290,4001.400
24/05/2018 1.380 1.410 1.380 1.400 1,208,1001.400
23/05/2018 1.380 1.390 1.380 1.380 433,8001.380
22/05/2018 1.370 1.390 1.370 1.390 875,0001.390
21/05/2018 1.360 1.370 1.360 1.370 239,8001.370
18/05/2018 1.370 1.370 1.360 1.360 383,4001.360
17/05/2018 1.360 1.370 1.360 1.370 74,6001.370
16/05/2018 1.370 1.380 1.360 1.360 329,7001.360
15/05/2018 1.380 1.380 1.360 1.380 814,0001.380
14/05/2018 1.390 1.390 1.370 1.380 465,9001.380
11/05/2018 1.390 1.390 1.380 1.390 155,6001.390
10/05/2018 1.400 1.400 1.380 1.390 646,9001.390
09/05/2018 1.400 1.410 1.390 1.390 395,6001.390
08/05/2018 1.400 1.410 1.400 1.410 508,7001.410
07/05/2018 1.400 1.410 1.390 1.400 964,3001.400
04/05/2018 1.390 1.400 1.380 1.400 1,439,6001.400
03/05/2018 1.430 1.450 1.420 1.420 3,121,4001.420
02/05/2018 1.420 1.440 1.410 1.430 1,945,1001.430
30/04/2018 1.400 1.420 1.400 1.420 507,2001.420
27/04/2018 1.410 1.410 1.400 1.410 688,6001.410
26/04/2018 1.400 1.410 1.380 1.400 791,3001.400
25/04/2018 1.400 1.400 1.380 1.390 2,387,1001.390
24/04/2018 1.410 1.410 1.390 1.390 3,596,8001.390
23/04/2018 1.400 1.410 1.400 1.410 183,9001.410
20/04/2018 1.410 1.410 1.400 1.400 460,8001.400
19/04/2018 1.410 1.410 1.390 1.400 1,768,2001.400
18/04/2018 1.400 1.410 1.400 1.400 441,7001.400
17/04/2018 1.400 1.410 1.390 1.400 614,0001.400
16/04/2018 1.380 1.400 1.380 1.400 3,589,3001.400
13/04/2018 1.390 1.400 1.380 1.380 678,9001.380
12/04/2018 1.390 1.400 1.380 1.390 661,0001.390
11/04/2018 1.390 1.400 1.390 1.390 355,9001.390
10/04/2018 1.390 1.400 1.390 1.390 635,0001.390
09/04/2018 1.390 1.390 1.380 1.390 525,2001.390
06/04/2018 1.380 1.390 1.370 1.390 377,4001.390
05/04/2018 1.380 1.390 1.380 1.380 331,6001.380
04/04/2018 1.370 1.380 1.370 1.380 2,208,6001.380
03/04/2018 1.360 1.380 1.360 1.370 1,625,8001.370
02/04/2018 1.370 1.370 1.360 1.370 298,9001.370
29/03/2018 1.360 1.370 1.360 1.360 564,8001.360
28/03/2018 1.370 1.380 1.370 1.370 470,9001.370
27/03/2018 1.380 1.380 1.370 1.380 999,2001.380
26/03/2018 1.380 1.380 1.370 1.370 719,0001.370

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