Historical Price

Filter Dates:

From

To


Historical price from Aug 23, 2018 to Nov 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2018 to 15/11/2018)
3.170 3.220 3.050 3.120 77,447,8003.120
Previous 2 weeks
(18/10/2018 to 31/10/2018)
3.110 3.170 3.020 3.140 73,596,4003.140
Previous 4 weeks
(20/09/2018 to 17/10/2018)
3.370 3.400 3.060 3.110 109,845,3003.110
Daily Historical Data
15/11/2018 3.080 3.130 3.070 3.120 6,238,2003.120
14/11/2018 3.080 3.100 3.050 3.080 6,780,4003.080
13/11/2018 3.090 3.110 3.070 3.080 6,497,2003.080
12/11/2018 3.120 3.150 3.110 3.110 2,408,1003.110
09/11/2018 3.140 3.150 3.100 3.130 7,348,6003.130
08/11/2018 3.180 3.190 3.140 3.150 8,029,3003.150
07/11/2018 3.120 3.170 3.110 3.140 8,274,1003.140
05/11/2018 3.190 3.190 3.100 3.100 12,395,9003.100
02/11/2018 3.180 3.220 3.140 3.210 12,193,2003.210
01/11/2018 3.170 3.200 3.160 3.160 7,282,8003.160
31/10/2018 3.140 3.160 3.120 3.140 9,881,2003.140
30/10/2018 3.140 3.150 3.100 3.140 7,588,1003.140
29/10/2018 3.100 3.170 3.090 3.130 14,374,4003.130
26/10/2018 3.050 3.080 3.030 3.070 5,393,0003.070
25/10/2018 3.030 3.070 3.020 3.050 7,151,3003.050
24/10/2018 3.080 3.100 3.050 3.080 5,527,5003.080
23/10/2018 3.070 3.090 3.040 3.050 8,820,2003.050
22/10/2018 3.090 3.130 3.090 3.120 2,762,6003.120
19/10/2018 3.090 3.120 3.070 3.110 6,221,1003.110
18/10/2018 3.110 3.120 3.060 3.110 5,877,0003.110
17/10/2018 3.110 3.150 3.100 3.110 5,404,0003.110
16/10/2018 3.070 3.090 3.060 3.080 4,507,3003.080
15/10/2018 3.110 3.110 3.060 3.070 5,373,2003.070
12/10/2018 3.100 3.160 3.100 3.110 8,698,7003.110
11/10/2018 3.150 3.150 3.080 3.100 9,717,6003.100
10/10/2018 3.250 3.250 3.160 3.190 6,745,0003.190
09/10/2018 3.240 3.240 3.200 3.220 6,541,5003.220
08/10/2018 3.250 3.270 3.240 3.240 4,824,8003.240
05/10/2018 3.300 3.310 3.250 3.260 4,859,7003.260
04/10/2018 3.320 3.340 3.280 3.310 3,939,7003.310
03/10/2018 3.350 3.380 3.310 3.350 4,398,9003.350
02/10/2018 3.320 3.360 3.310 3.320 4,169,4003.320
01/10/2018 3.370 3.390 3.340 3.360 2,247,4003.360
28/09/2018 3.390 3.400 3.360 3.370 4,679,9003.370
27/09/2018 3.390 3.390 3.350 3.360 4,829,3003.360
26/09/2018 3.370 3.400 3.360 3.390 7,224,7003.390
25/09/2018 3.370 3.390 3.350 3.360 5,366,5003.360
24/09/2018 3.350 3.370 3.340 3.360 3,016,7003.360
21/09/2018 3.390 3.390 3.350 3.350 9,484,2003.350
20/09/2018 3.370 3.380 3.350 3.370 3,816,8003.370
19/09/2018 3.280 3.370 3.270 3.370 9,126,9003.370
18/09/2018 3.270 3.280 3.230 3.270 5,632,6003.270
17/09/2018 3.300 3.300 3.260 3.280 5,752,7003.280
14/09/2018 3.280 3.330 3.270 3.310 5,634,9003.310
13/09/2018 3.280 3.290 3.260 3.270 6,742,1003.270
12/09/2018 3.270 3.280 3.250 3.260 3,917,9003.260
11/09/2018 3.300 3.300 3.250 3.260 5,194,2003.260
10/09/2018 3.270 3.300 3.250 3.290 6,699,2003.290
07/09/2018 3.300 3.300 3.260 3.270 7,335,7003.270
06/09/2018 3.350 3.380 3.290 3.300 13,190,6003.300
05/09/2018 3.410 3.430 3.330 3.350 15,551,7003.350
04/09/2018 3.420 3.440 3.410 3.420 5,996,1003.420
03/09/2018 3.440 3.450 3.400 3.420 9,319,6003.420
31/08/2018 3.420 3.460 3.420 3.430 10,117,7003.430
30/08/2018 3.430 3.460 3.420 3.440 7,238,9003.440
29/08/2018 3.450 3.450 3.420 3.430 6,316,5003.430
28/08/2018 3.430 3.460 3.420 3.450 8,067,5003.450
27/08/2018 3.370 3.410 3.370 3.400 6,491,9003.400
24/08/2018 3.380 3.400 3.360 3.360 7,066,0003.360
23/08/2018 3.360 3.390 3.350 3.390 11,469,6003.390

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