Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from May 24, 2018 to Aug 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 20/08/2018)
1.380 1.400 1.360 1.400 8,027,5001.400
Previous 2 weeks
(23/07/2018 to 03/08/2018)
1.400 1.420 1.380 1.380 5,997,6001.380
Previous 4 weeks
(25/06/2018 to 20/07/2018)
1.380 1.410 1.370 1.400 6,395,1001.400
Daily Historical Data
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
25/07/2018 1.420 1.420 1.410 1.410 264,1001.410
24/07/2018 1.410 1.420 1.400 1.420 544,4001.420
23/07/2018 1.400 1.410 1.400 1.400 110,8001.400
20/07/2018 1.390 1.410 1.390 1.400 547,1001.400
19/07/2018 1.390 1.400 1.380 1.390 365,0001.390
18/07/2018 1.390 1.390 1.380 1.390 136,7001.390
17/07/2018 1.390 1.400 1.380 1.390 718,5001.390
16/07/2018 1.390 1.400 1.390 1.400 158,7001.400
13/07/2018 1.390 1.400 1.390 1.390 175,2001.390
12/07/2018 1.390 1.390 1.380 1.390 194,0001.390
11/07/2018 1.390 1.390 1.380 1.390 131,6001.390
10/07/2018 1.390 1.400 1.390 1.400 260,1001.400
09/07/2018 1.380 1.390 1.380 1.390 80,6001.390
06/07/2018 1.380 1.390 1.370 1.370 509,2001.370
05/07/2018 1.380 1.390 1.380 1.380 297,9001.380
04/07/2018 1.380 1.390 1.380 1.380 255,7001.380
03/07/2018 1.380 1.390 1.380 1.390 313,2001.390
02/07/2018 1.390 1.400 1.370 1.380 770,2001.380
29/06/2018 1.390 1.400 1.380 1.380 330,1001.380
28/06/2018 1.380 1.390 1.370 1.390 243,0001.390
27/06/2018 1.380 1.390 1.370 1.380 398,6001.380
26/06/2018 1.380 1.390 1.370 1.380 313,5001.380
25/06/2018 1.380 1.390 1.380 1.380 196,2001.380
22/06/2018 1.390 1.390 1.370 1.370 528,1001.370
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

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