Historical Price

Filter Dates:

From

To


Historical price from Jun 26, 2019 to Sep 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2019 to 19/09/2019)
3.530 3.630 3.490 3.510 50,302,4003.510
Previous 2 weeks
(23/08/2019 to 05/09/2019)
3.450 3.560 3.350 3.510 77,872,2003.510
Previous 4 weeks
(24/07/2019 to 22/08/2019)
3.650 3.670 3.360 3.470 161,706,8003.470
Daily Historical Data
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
21/08/2019 3.520 3.530 3.470 3.500 6,654,5003.500
20/08/2019 3.460 3.550 3.450 3.530 9,678,0003.530
19/08/2019 3.410 3.480 3.400 3.460 9,902,1003.460
16/08/2019 3.390 3.420 3.360 3.400 7,467,2003.400
15/08/2019 3.390 3.420 3.370 3.420 6,871,5003.420
14/08/2019 3.450 3.450 3.380 3.430 8,232,3003.430
13/08/2019 3.400 3.440 3.400 3.420 7,459,2003.420
08/08/2019 3.440 3.450 3.410 3.450 9,977,3003.450
07/08/2019 3.450 3.490 3.440 3.470 6,843,0003.470
06/08/2019 3.410 3.490 3.410 3.480 8,699,6003.480
05/08/2019 3.510 3.520 3.450 3.460 7,518,8003.460
02/08/2019 3.510 3.540 3.480 3.530 9,260,4003.530
01/08/2019 3.600 3.600 3.540 3.550 10,970,9003.550
31/07/2019 3.650 3.660 3.570 3.620 16,456,1003.620
30/07/2019 3.630 3.650 3.610 3.630 7,675,6003.630
29/07/2019 3.620 3.630 3.600 3.630 5,130,3003.630
26/07/2019 3.640 3.640 3.590 3.640 3,720,3003.640
25/07/2019 3.640 3.640 3.610 3.640 5,083,1003.640
24/07/2019 3.650 3.670 3.620 3.630 6,604,5003.630
23/07/2019 3.580 3.640 3.580 3.640 5,372,5003.640
22/07/2019 3.630 3.630 3.580 3.590 12,649,9003.590
19/07/2019 3.640 3.650 3.610 3.630 8,827,7003.630
18/07/2019 3.650 3.650 3.580 3.600 10,569,2003.600
17/07/2019 3.660 3.680 3.640 3.670 8,483,5003.670
16/07/2019 3.700 3.700 3.660 3.660 6,351,7003.660
15/07/2019 3.690 3.710 3.670 3.680 6,370,3003.680
12/07/2019 3.670 3.720 3.670 3.690 6,387,1003.690
11/07/2019 3.700 3.720 3.680 3.690 7,189,0003.690
10/07/2019 3.690 3.710 3.660 3.690 4,957,9003.690
09/07/2019 3.690 3.720 3.650 3.690 10,950,3003.690
08/07/2019 3.720 3.750 3.670 3.680 14,255,0003.680
05/07/2019 3.700 3.720 3.690 3.720 8,482,7003.720
04/07/2019 3.690 3.700 3.670 3.690 9,268,4003.690
03/07/2019 3.640 3.680 3.620 3.680 10,090,3003.680
02/07/2019 3.620 3.630 3.600 3.630 5,547,4003.630
01/07/2019 3.570 3.650 3.560 3.650 10,766,8003.650
28/06/2019 3.540 3.560 3.520 3.530 11,862,0003.530
27/06/2019 3.540 3.550 3.520 3.540 4,906,5003.540
26/06/2019 3.540 3.570 3.540 3.550 3,811,0003.550

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