Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Mar 20, 2019 to Jun 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/06/2019 to 17/06/2019)
1.390 1.440 1.390 1.430 6,920,3001.430
Previous 2 weeks
(17/05/2019 to 31/05/2019)
1.400 1.410 1.380 1.390 4,332,6001.390
Previous 4 weeks
(17/04/2019 to 16/05/2019)
1.380 1.440 1.370 1.390 16,031,1001.390
Daily Historical Data
17/06/2019 1.420 1.440 1.420 1.430 1,088,4001.430
14/06/2019 1.410 1.420 1.410 1.410 300,4001.410
13/06/2019 1.410 1.420 1.410 1.420 684,3001.420
12/06/2019 1.420 1.420 1.410 1.410 123,4001.410
11/06/2019 1.410 1.420 1.400 1.410 461,8001.410
10/06/2019 1.410 1.430 1.400 1.410 816,1001.410
07/06/2019 1.410 1.420 1.410 1.410 358,9001.410
06/06/2019 1.400 1.420 1.400 1.400 2,094,5001.400
04/06/2019 1.390 1.400 1.390 1.400 320,4001.400
03/06/2019 1.390 1.400 1.390 1.400 672,1001.400
31/05/2019 1.400 1.400 1.390 1.390 412,8001.390
30/05/2019 1.400 1.400 1.390 1.390 335,3001.390
29/05/2019 1.400 1.410 1.390 1.400 266,0001.400
28/05/2019 1.390 1.410 1.390 1.390 899,8001.390
27/05/2019 1.400 1.400 1.390 1.390 413,0001.390
24/05/2019 1.390 1.400 1.390 1.390 435,6001.390
23/05/2019 1.390 1.400 1.390 1.400 242,4001.400
22/05/2019 1.400 1.400 1.380 1.390 597,4001.390
21/05/2019 1.400 1.400 1.380 1.390 599,1001.390
17/05/2019 1.400 1.400 1.390 1.400 131,2001.400
16/05/2019 1.400 1.400 1.390 1.390 187,8001.390
15/05/2019 1.380 1.400 1.380 1.400 234,9001.400
14/05/2019 1.370 1.390 1.370 1.380 1,316,3001.380
13/05/2019 1.380 1.390 1.380 1.380 379,9001.380
10/05/2019 1.380 1.390 1.380 1.390 213,2001.390
09/05/2019 1.390 1.400 1.380 1.390 700,4001.390
08/05/2019 1.390 1.410 1.390 1.410 554,6001.410
07/05/2019 1.380 1.410 1.380 1.410 446,4001.410
06/05/2019 1.390 1.400 1.370 1.380 997,5001.380
03/05/2019 1.400 1.410 1.390 1.400 668,6001.400
02/05/2019 1.420 1.420 1.410 1.420 1,243,4001.420
30/04/2019 1.430 1.430 1.410 1.420 965,9001.420
29/04/2019 1.420 1.440 1.420 1.420 489,7001.420
26/04/2019 1.430 1.430 1.420 1.420 1,072,6001.420
25/04/2019 1.420 1.440 1.410 1.420 1,689,3001.420
24/04/2019 1.400 1.430 1.390 1.420 1,445,2001.420
23/04/2019 1.390 1.410 1.390 1.400 655,3001.400
22/04/2019 1.400 1.410 1.390 1.400 345,1001.400
18/04/2019 1.410 1.410 1.390 1.390 770,4001.390
17/04/2019 1.380 1.410 1.370 1.410 1,654,6001.410
16/04/2019 1.410 1.410 1.380 1.390 1,891,1001.390
15/04/2019 1.420 1.420 1.400 1.410 395,4001.410
12/04/2019 1.410 1.420 1.400 1.420 188,5001.420
11/04/2019 1.420 1.420 1.400 1.420 757,9001.420
10/04/2019 1.430 1.430 1.420 1.420 318,3001.420
09/04/2019 1.420 1.430 1.420 1.420 302,3001.420
08/04/2019 1.430 1.430 1.420 1.420 83,5001.420
05/04/2019 1.420 1.430 1.420 1.430 181,7001.430
04/04/2019 1.420 1.430 1.420 1.430 185,3001.430
03/04/2019 1.430 1.430 1.420 1.420 190,6001.420
02/04/2019 1.420 1.430 1.410 1.430 326,4001.430
01/04/2019 1.430 1.430 1.410 1.420 134,2001.420
29/03/2019 1.430 1.430 1.420 1.420 235,3001.420
28/03/2019 1.420 1.430 1.410 1.430 300,4001.430
27/03/2019 1.430 1.430 1.420 1.430 380,2001.430
26/03/2019 1.410 1.430 1.410 1.420 943,4001.420
25/03/2019 1.410 1.420 1.410 1.410 123,2001.410
22/03/2019 1.410 1.420 1.400 1.410 326,0001.410
21/03/2019 1.400 1.410 1.400 1.410 65,7001.410
20/03/2019 1.400 1.410 1.400 1.400 100,9001.400

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