Historical Price

Filter Dates:

From

To


Historical price from May 25, 2018 to Aug 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2018 to 21/08/2018)
3.150 3.370 3.140 3.340 119,860,8643.340
Previous 2 weeks
(24/07/2018 to 06/08/2018)
3.210 3.300 3.100 3.140 138,744,3003.140
Previous 4 weeks
(26/06/2018 to 23/07/2018)
3.170 3.240 2.980 3.220 248,396,4003.220
Daily Historical Data
21/08/2018 3.330 3.370 3.330 3.340 5,735,8003.340
20/08/2018 3.300 3.360 3.300 3.330 7,236,3003.330
17/08/2018 3.320 3.340 3.270 3.290 10,015,7003.290
16/08/2018 3.290 3.340 3.250 3.320 9,266,6003.320
15/08/2018 3.300 3.340 3.260 3.310 10,560,9003.310
14/08/2018 3.260 3.300 3.250 3.280 10,343,4003.280
13/08/2018 3.280 3.290 3.230 3.240 10,281,3003.240
10/08/2018 3.280 3.320 3.250 3.310 21,870,0643.310
08/08/2018 3.240 3.300 3.200 3.300 20,206,7003.300
07/08/2018 3.150 3.270 3.140 3.260 14,344,1003.260
06/08/2018 3.130 3.160 3.120 3.140 5,119,0003.140
03/08/2018 3.160 3.190 3.100 3.120 26,512,4003.120
02/08/2018 3.210 3.210 3.130 3.150 12,889,8003.150
01/08/2018 3.240 3.240 3.160 3.190 13,464,0003.190
31/07/2018 3.240 3.300 3.230 3.230 26,155,4003.230
30/07/2018 3.250 3.250 3.210 3.230 7,148,9003.230
27/07/2018 3.230 3.260 3.220 3.260 10,782,5003.260
26/07/2018 3.250 3.260 3.210 3.210 15,827,0003.210
25/07/2018 3.210 3.260 3.210 3.260 11,115,2003.260
24/07/2018 3.210 3.230 3.200 3.200 9,730,1003.200
23/07/2018 3.190 3.240 3.160 3.220 12,529,5003.220
20/07/2018 3.190 3.210 3.160 3.190 10,654,3003.190
19/07/2018 3.130 3.180 3.120 3.170 14,005,9003.170
18/07/2018 3.100 3.140 3.100 3.110 12,441,5003.110
17/07/2018 3.060 3.080 3.050 3.070 9,627,3003.070
16/07/2018 3.080 3.090 3.040 3.050 4,179,7003.050
13/07/2018 3.080 3.100 3.060 3.060 7,305,5003.060
12/07/2018 3.040 3.090 3.040 3.060 13,095,3003.060
11/07/2018 3.060 3.060 3.020 3.020 15,259,6003.020
10/07/2018 3.050 3.080 3.030 3.070 14,790,8003.070
09/07/2018 3.010 3.100 3.010 3.020 20,695,9003.020
06/07/2018 3.100 3.100 2.980 2.990 32,744,2002.990
05/07/2018 3.140 3.200 3.120 3.180 10,533,6003.180
04/07/2018 3.150 3.160 3.120 3.130 7,463,4003.130
03/07/2018 3.160 3.180 3.130 3.160 11,376,8003.160
02/07/2018 3.180 3.180 3.120 3.140 6,288,4003.140
29/06/2018 3.140 3.180 3.130 3.160 11,684,1003.160
28/06/2018 3.120 3.160 3.110 3.130 8,817,8003.130
27/06/2018 3.200 3.210 3.130 3.130 11,327,2003.130
26/06/2018 3.170 3.200 3.120 3.200 13,575,6003.200
25/06/2018 3.200 3.210 3.160 3.180 9,477,8003.180
22/06/2018 3.210 3.220 3.160 3.220 14,371,0003.220
21/06/2018 3.310 3.330 3.240 3.250 13,459,4003.250
20/06/2018 3.319 3.360 3.300 3.330 5,849,8003.330
19/06/2018 3.350 3.380 3.300 3.310 8,162,7003.310
18/06/2018 3.340 3.370 3.310 3.350 11,271,0003.350
14/06/2018 3.450 3.460 3.370 3.390 15,010,6003.390
13/06/2018 3.490 3.490 3.450 3.450 10,143,7003.450
12/06/2018 3.490 3.510 3.470 3.490 5,815,1003.490
11/06/2018 3.520 3.520 3.480 3.490 7,822,2003.490
08/06/2018 3.510 3.530 3.500 3.500 7,420,3003.500
07/06/2018 3.550 3.560 3.520 3.530 10,085,5003.530
06/06/2018 3.540 3.570 3.520 3.530 11,192,1003.530
05/06/2018 3.510 3.550 3.490 3.540 8,382,4003.540
04/06/2018 3.510 3.540 3.500 3.520 11,276,5003.520
01/06/2018 3.460 3.510 3.450 3.510 9,140,0963.510
31/05/2018 3.520 3.540 3.460 3.460 18,573,9003.460
30/05/2018 3.510 3.530 3.460 3.480 16,150,4003.480
28/05/2018 3.550 3.560 3.520 3.540 6,062,4003.540
25/05/2018 3.550 3.570 3.540 3.550 5,230,8003.550

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