Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Nov 26, 2018 to Feb 21, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/02/2019 to 21/02/2019)
1.380 1.400 1.360 1.390 3,533,4001.390
Previous 2 weeks
(23/01/2019 to 07/02/2019)
1.360 1.390 1.360 1.380 1,876,2001.380
Previous 4 weeks
(24/12/2018 to 22/01/2019)
1.330 1.380 1.310 1.370 7,211,9001.370
Daily Historical Data
21/02/2019 1.390 1.390 1.380 1.390 47,1001.390
20/02/2019 1.380 1.390 1.370 1.390 136,6001.390
19/02/2019 1.370 1.390 1.370 1.380 417,0001.380
18/02/2019 1.380 1.380 1.370 1.380 119,7001.380
15/02/2019 1.380 1.380 1.360 1.380 171,6001.380
14/02/2019 1.370 1.380 1.360 1.380 376,6001.380
13/02/2019 1.360 1.370 1.360 1.360 442,9001.360
12/02/2019 1.390 1.400 1.390 1.390 671,5001.390
11/02/2019 1.400 1.400 1.390 1.390 525,1001.390
08/02/2019 1.380 1.400 1.380 1.400 625,3001.400
07/02/2019 1.380 1.390 1.380 1.380 118,2001.380
04/02/2019 1.390 1.390 1.380 1.380 71,7001.380
01/02/2019 1.380 1.390 1.380 1.390 304,2001.390
31/01/2019 1.370 1.390 1.370 1.380 440,4001.380
30/01/2019 1.380 1.380 1.370 1.380 182,0001.380
29/01/2019 1.380 1.380 1.370 1.370 206,7001.370
28/01/2019 1.370 1.380 1.370 1.370 123,9001.370
25/01/2019 1.370 1.380 1.370 1.380 121,6001.380
24/01/2019 1.360 1.370 1.360 1.370 108,2001.370
23/01/2019 1.360 1.370 1.360 1.360 199,3001.360
22/01/2019 1.370 1.370 1.360 1.370 59,1001.370
21/01/2019 1.370 1.370 1.360 1.370 229,0001.370
18/01/2019 1.360 1.370 1.350 1.370 583,5001.370
17/01/2019 1.370 1.370 1.340 1.340 996,2001.340
16/01/2019 1.370 1.380 1.370 1.370 486,0001.370
15/01/2019 1.380 1.380 1.360 1.370 428,2001.370
14/01/2019 1.370 1.380 1.360 1.380 354,4001.380
11/01/2019 1.380 1.380 1.370 1.370 166,5001.370
10/01/2019 1.370 1.380 1.360 1.360 135,5001.360
09/01/2019 1.360 1.370 1.360 1.370 604,0001.370
08/01/2019 1.340 1.360 1.340 1.350 673,2001.350
07/01/2019 1.340 1.350 1.340 1.340 197,4001.340
04/01/2019 1.330 1.350 1.330 1.350 170,5001.350
03/01/2019 1.320 1.350 1.320 1.340 430,3001.340
02/01/2019 1.320 1.340 1.320 1.330 304,2001.330
31/12/2018 1.330 1.330 1.310 1.330 158,7001.330
28/12/2018 1.310 1.330 1.310 1.330 143,5001.330
27/12/2018 1.330 1.330 1.310 1.330 444,3001.330
26/12/2018 1.330 1.330 1.320 1.320 335,7001.320
24/12/2018 1.330 1.330 1.320 1.330 311,7001.330
21/12/2018 1.330 1.340 1.320 1.320 899,9001.320
20/12/2018 1.340 1.340 1.320 1.330 603,7001.330
19/12/2018 1.340 1.350 1.330 1.350 868,6001.350
18/12/2018 1.350 1.360 1.340 1.360 206,6001.360
17/12/2018 1.350 1.360 1.340 1.350 500,9001.350
14/12/2018 1.340 1.350 1.340 1.350 35,5001.350
13/12/2018 1.340 1.350 1.340 1.350 195,9001.350
12/12/2018 1.350 1.360 1.340 1.340 935,5001.340
11/12/2018 1.340 1.350 1.340 1.340 188,7001.340
10/12/2018 1.360 1.360 1.340 1.340 516,7001.340
07/12/2018 1.350 1.360 1.340 1.350 582,9001.350
06/12/2018 1.340 1.350 1.330 1.340 688,5001.340
05/12/2018 1.330 1.340 1.320 1.340 316,2001.340
04/12/2018 1.360 1.360 1.340 1.340 553,6001.340
03/12/2018 1.360 1.380 1.360 1.360 628,2001.360
30/11/2018 1.360 1.370 1.360 1.360 442,8001.360
29/11/2018 1.380 1.380 1.360 1.360 319,6001.360
28/11/2018 1.370 1.380 1.360 1.370 956,5001.370
27/11/2018 1.380 1.380 1.350 1.360 991,2001.360
26/11/2018 1.370 1.380 1.360 1.380 1,640,0001.380

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