Historical Price

Filter Dates:

From

To


Historical price from Aug 22, 2019 to Nov 14, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2019 to 14/11/2019)
3.590 3.740 3.580 3.650 75,543,9003.650
Previous 2 weeks
(17/10/2019 to 31/10/2019)
3.580 3.660 3.560 3.600 54,397,9003.600
Previous 4 weeks
(19/09/2019 to 16/10/2019)
3.520 3.580 3.450 3.560 94,387,0003.560
Daily Historical Data
14/11/2019 3.660 3.670 3.630 3.650 4,068,8003.650
13/11/2019 3.670 3.690 3.650 3.660 7,292,7003.660
12/11/2019 3.680 3.710 3.660 3.700 7,894,4003.700
11/11/2019 3.710 3.710 3.660 3.670 5,860,8003.670
08/11/2019 3.730 3.740 3.690 3.710 5,079,7003.710
07/11/2019 3.680 3.740 3.670 3.730 16,033,3003.730
06/11/2019 3.690 3.700 3.660 3.660 6,416,7003.660
05/11/2019 3.680 3.700 3.660 3.690 8,594,1003.690
04/11/2019 3.660 3.700 3.660 3.690 6,999,2003.690
01/11/2019 3.590 3.660 3.580 3.650 7,304,2003.650
31/10/2019 3.570 3.620 3.570 3.600 8,880,8003.600
30/10/2019 3.600 3.620 3.570 3.580 7,724,4003.580
29/10/2019 3.650 3.660 3.610 3.610 7,785,6003.610
25/10/2019 3.610 3.630 3.600 3.630 2,962,2003.630
24/10/2019 3.630 3.630 3.610 3.630 2,260,1003.630
23/10/2019 3.620 3.630 3.600 3.610 4,187,9003.610
22/10/2019 3.620 3.640 3.600 3.620 6,799,8003.620
21/10/2019 3.580 3.610 3.570 3.610 4,650,7003.610
18/10/2019 3.590 3.600 3.560 3.580 4,492,1003.580
17/10/2019 3.580 3.590 3.560 3.580 4,654,3003.580
16/10/2019 3.560 3.580 3.540 3.560 4,369,8003.560
15/10/2019 3.570 3.580 3.540 3.540 3,843,8003.540
14/10/2019 3.570 3.580 3.540 3.570 3,449,6003.570
11/10/2019 3.540 3.570 3.530 3.560 4,719,1003.560
10/10/2019 3.500 3.530 3.490 3.510 3,363,3003.510
09/10/2019 3.510 3.520 3.500 3.500 3,481,7003.500
08/10/2019 3.520 3.540 3.510 3.530 3,655,6003.530
07/10/2019 3.490 3.520 3.480 3.510 2,478,7003.510
04/10/2019 3.500 3.520 3.480 3.480 2,970,2003.480
03/10/2019 3.480 3.510 3.450 3.500 4,876,8003.500
02/10/2019 3.530 3.530 3.500 3.500 4,888,4003.500
01/10/2019 3.550 3.580 3.540 3.560 5,088,2003.560
30/09/2019 3.490 3.540 3.490 3.530 4,294,6003.530
27/09/2019 3.520 3.530 3.490 3.520 2,970,3003.520
26/09/2019 3.500 3.540 3.480 3.520 7,777,8003.520
25/09/2019 3.500 3.530 3.470 3.480 8,359,4003.480
24/09/2019 3.520 3.530 3.500 3.510 6,113,8003.510
23/09/2019 3.540 3.540 3.460 3.490 6,166,2003.490
20/09/2019 3.540 3.540 3.510 3.530 6,841,0003.530
19/09/2019 3.520 3.540 3.490 3.510 4,678,7003.510
18/09/2019 3.550 3.580 3.490 3.510 7,344,8003.510
17/09/2019 3.590 3.600 3.530 3.540 5,613,3003.540
16/09/2019 3.620 3.630 3.590 3.600 3,813,0003.600
13/09/2019 3.600 3.630 3.590 3.630 4,932,1003.630
12/09/2019 3.620 3.620 3.580 3.600 3,820,2003.600
11/09/2019 3.580 3.600 3.540 3.600 5,918,8003.600
10/09/2019 3.560 3.620 3.550 3.560 6,622,0003.560
09/09/2019 3.560 3.570 3.530 3.540 2,821,9003.540
06/09/2019 3.530 3.560 3.520 3.560 4,737,6003.560
05/09/2019 3.510 3.560 3.500 3.510 6,796,4003.510
04/09/2019 3.440 3.520 3.440 3.490 6,721,3003.490
03/09/2019 3.450 3.470 3.430 3.440 2,838,1003.440
02/09/2019 3.450 3.460 3.410 3.440 4,239,2003.440
30/08/2019 3.470 3.500 3.460 3.470 9,427,2003.470
29/08/2019 3.390 3.470 3.370 3.460 14,452,4003.460
28/08/2019 3.370 3.430 3.360 3.390 10,943,7003.390
27/08/2019 3.380 3.400 3.360 3.380 10,147,3003.380
26/08/2019 3.400 3.400 3.350 3.380 7,359,6003.380
23/08/2019 3.450 3.460 3.420 3.450 4,947,0003.450
22/08/2019 3.490 3.500 3.430 3.470 7,502,1003.470

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