Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Jul 24, 2019 to Oct 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2019 to 17/10/2019)
1.430 1.480 1.340 1.370 127,518,6371.370
Previous 2 weeks
(20/09/2019 to 03/10/2019)
1.460 1.470 1.430 1.450 3,933,2001.450
Previous 4 weeks
(23/08/2019 to 19/09/2019)
1.440 1.490 1.400 1.460 10,970,8001.460
Daily Historical Data
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
19/09/2019 1.470 1.480 1.450 1.460 385,9001.460
18/09/2019 1.460 1.480 1.460 1.470 413,0001.470
17/09/2019 1.470 1.470 1.450 1.470 580,2001.470
16/09/2019 1.480 1.490 1.470 1.470 382,9001.470
13/09/2019 1.480 1.480 1.460 1.480 714,4001.480
12/09/2019 1.480 1.480 1.450 1.470 717,1001.470
11/09/2019 1.460 1.480 1.450 1.470 921,2001.470
10/09/2019 1.470 1.470 1.440 1.460 533,7001.460
09/09/2019 1.450 1.470 1.450 1.470 293,2001.470
06/09/2019 1.460 1.460 1.450 1.460 196,7001.460
05/09/2019 1.450 1.450 1.440 1.450 193,1001.450
04/09/2019 1.440 1.450 1.430 1.440 289,1001.440
03/09/2019 1.430 1.440 1.430 1.430 300,4001.430
02/09/2019 1.410 1.430 1.410 1.420 234,1001.420
30/08/2019 1.400 1.420 1.400 1.410 944,4001.410
29/08/2019 1.420 1.420 1.400 1.400 1,308,2001.400
28/08/2019 1.410 1.430 1.400 1.420 651,1001.420
27/08/2019 1.440 1.440 1.410 1.410 1,585,6001.410
26/08/2019 1.430 1.440 1.420 1.440 212,1001.440
23/08/2019 1.440 1.440 1.430 1.430 114,4001.430
22/08/2019 1.440 1.450 1.430 1.440 431,9001.440
21/08/2019 1.430 1.440 1.430 1.440 171,9001.440
20/08/2019 1.450 1.450 1.430 1.440 313,8001.440
19/08/2019 1.440 1.450 1.430 1.450 403,9001.450
16/08/2019 1.440 1.460 1.430 1.440 358,7001.440
15/08/2019 1.440 1.450 1.430 1.450 219,0001.450
14/08/2019 1.460 1.460 1.440 1.460 188,9001.460
13/08/2019 1.460 1.460 1.440 1.460 285,1001.460
08/08/2019 1.430 1.460 1.430 1.460 468,8001.460
07/08/2019 1.420 1.430 1.420 1.430 202,3001.430
06/08/2019 1.430 1.430 1.410 1.420 1,076,4001.420
05/08/2019 1.450 1.450 1.430 1.430 699,1001.430
02/08/2019 1.450 1.460 1.440 1.450 720,6001.450
01/08/2019 1.480 1.490 1.470 1.470 240,8001.470
31/07/2019 1.480 1.490 1.470 1.480 644,4001.480
30/07/2019 1.480 1.480 1.470 1.480 276,9001.480
29/07/2019 1.480 1.480 1.470 1.480 110,3001.480
26/07/2019 1.470 1.480 1.470 1.470 393,1001.470
25/07/2019 1.470 1.480 1.470 1.470 458,6001.470
24/07/2019 1.470 1.480 1.470 1.470 113,4001.470

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