Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Jul 26, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
1.400 1.400 1.340 1.350 9,897,4001.350
Previous 2 weeks
(24/09/2018 to 05/10/2018)
1.420 1.430 1.380 1.390 8,743,5001.390
Previous 4 weeks
(27/08/2018 to 21/09/2018)
1.410 1.440 1.390 1.420 32,292,0001.420
Daily Historical Data
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
18/09/2018 1.420 1.420 1.400 1.420 529,0001.420
17/09/2018 1.410 1.420 1.410 1.420 551,4001.420
14/09/2018 1.410 1.420 1.400 1.410 1,116,8001.410
13/09/2018 1.390 1.410 1.390 1.410 665,2001.410
12/09/2018 1.400 1.410 1.390 1.400 843,1001.400
11/09/2018 1.400 1.410 1.390 1.400 598,8001.400
10/09/2018 1.410 1.410 1.390 1.400 621,3001.400
07/09/2018 1.410 1.410 1.400 1.410 874,6001.410
06/09/2018 1.400 1.410 1.390 1.410 1,167,5001.410
05/09/2018 1.400 1.410 1.390 1.390 1,119,4001.390
04/09/2018 1.400 1.410 1.390 1.400 1,839,5001.400
03/09/2018 1.400 1.410 1.390 1.400 1,014,8001.400
31/08/2018 1.400 1.410 1.390 1.400 1,132,3001.400
30/08/2018 1.410 1.420 1.390 1.400 1,298,2001.400
29/08/2018 1.430 1.430 1.400 1.410 1,886,2001.410
28/08/2018 1.430 1.430 1.420 1.430 1,197,6001.430
27/08/2018 1.410 1.430 1.400 1.430 1,761,1001.430
24/08/2018 1.400 1.410 1.390 1.400 487,0001.400
23/08/2018 1.390 1.400 1.390 1.390 922,1001.390
21/08/2018 1.400 1.400 1.390 1.390 430,0001.390
20/08/2018 1.390 1.400 1.390 1.400 420,0001.400
17/08/2018 1.380 1.400 1.380 1.390 988,1001.390
16/08/2018 1.390 1.400 1.370 1.380 1,372,5001.380
15/08/2018 1.400 1.400 1.380 1.400 785,1001.400
14/08/2018 1.390 1.400 1.380 1.400 463,7001.400
13/08/2018 1.400 1.400 1.380 1.380 356,9001.380
10/08/2018 1.390 1.400 1.380 1.390 975,6001.390
08/08/2018 1.370 1.390 1.370 1.390 640,2001.390
07/08/2018 1.380 1.380 1.360 1.370 1,088,1001.370
06/08/2018 1.380 1.390 1.370 1.380 937,3001.380
03/08/2018 1.390 1.390 1.380 1.380 815,9001.380
02/08/2018 1.420 1.420 1.400 1.410 1,365,1001.410
01/08/2018 1.400 1.420 1.400 1.420 1,263,0001.420
31/07/2018 1.410 1.420 1.400 1.410 564,8001.410
30/07/2018 1.400 1.420 1.400 1.410 389,0001.410
27/07/2018 1.400 1.410 1.400 1.400 266,1001.400
26/07/2018 1.390 1.410 1.390 1.410 414,4001.410

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