Historical Price

Filter Dates:

From

To


Historical price from Feb 25, 2019 to May 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2019 to 22/05/2019)
3.530 3.550 3.270 3.270 99,874,1003.270
Previous 2 weeks
(23/04/2019 to 07/05/2019)
3.550 3.620 3.470 3.570 99,732,6003.570
Previous 4 weeks
(25/03/2019 to 22/04/2019)
3.430 3.720 3.420 3.640 157,244,6003.640
Daily Historical Data
22/05/2019 3.320 3.330 3.270 3.270 10,512,4003.270
21/05/2019 3.330 3.340 3.300 3.320 9,750,3003.320
17/05/2019 3.340 3.370 3.330 3.330 4,447,3003.330
16/05/2019 3.330 3.350 3.310 3.330 6,571,7003.330
15/05/2019 3.310 3.350 3.290 3.340 12,647,7003.340
14/05/2019 3.320 3.350 3.300 3.330 13,291,0003.330
13/05/2019 3.390 3.400 3.330 3.350 7,615,5003.350
10/05/2019 3.420 3.430 3.390 3.400 10,871,9003.400
09/05/2019 3.510 3.510 3.390 3.400 17,186,8003.400
08/05/2019 3.530 3.550 3.520 3.530 6,979,5003.530
07/05/2019 3.550 3.580 3.550 3.570 11,320,2003.570
06/05/2019 3.540 3.550 3.470 3.540 20,920,2003.540
03/05/2019 3.550 3.620 3.520 3.610 15,634,3003.610
02/05/2019 3.510 3.550 3.500 3.540 12,702,0003.540
30/04/2019 3.560 3.580 3.530 3.530 7,600,5003.530
29/04/2019 3.590 3.610 3.580 3.590 5,988,1003.590
26/04/2019 3.560 3.590 3.550 3.580 6,087,7003.580
25/04/2019 3.570 3.600 3.550 3.560 7,397,7003.560
24/04/2019 3.560 3.570 3.530 3.550 5,301,2003.550
23/04/2019 3.550 3.550 3.500 3.540 6,780,7003.540
22/04/2019 3.650 3.670 3.640 3.640 3,304,3003.640
18/04/2019 3.670 3.690 3.620 3.640 5,607,1003.640
17/04/2019 3.670 3.700 3.650 3.680 5,193,7003.680
16/04/2019 3.690 3.700 3.650 3.650 6,362,9003.650
15/04/2019 3.670 3.690 3.660 3.690 3,036,4003.690
12/04/2019 3.680 3.680 3.650 3.650 4,099,9003.650
11/04/2019 3.700 3.720 3.660 3.680 7,178,6003.680
10/04/2019 3.690 3.720 3.680 3.700 7,296,9003.700
09/04/2019 3.680 3.700 3.670 3.700 8,185,3003.700
08/04/2019 3.660 3.700 3.650 3.690 4,936,5003.690
05/04/2019 3.660 3.710 3.650 3.660 8,956,6003.660
04/04/2019 3.670 3.690 3.650 3.650 6,961,6003.650
03/04/2019 3.700 3.710 3.670 3.690 7,392,4003.690
02/04/2019 3.700 3.710 3.630 3.690 11,147,3003.690
01/04/2019 3.670 3.690 3.660 3.690 10,015,4003.690
29/03/2019 3.590 3.680 3.560 3.650 20,760,0003.650
28/03/2019 3.530 3.580 3.520 3.560 11,117,7003.560
27/03/2019 3.470 3.530 3.460 3.520 11,225,1003.520
26/03/2019 3.450 3.490 3.450 3.470 5,671,2003.470
25/03/2019 3.430 3.470 3.420 3.440 8,795,7003.440
22/03/2019 3.520 3.520 3.450 3.470 11,403,8003.470
21/03/2019 3.490 3.520 3.480 3.510 15,165,5003.510
20/03/2019 3.450 3.480 3.430 3.470 6,787,2003.470
19/03/2019 3.470 3.480 3.450 3.480 6,977,1003.480
18/03/2019 3.470 3.490 3.450 3.490 6,955,6003.490
15/03/2019 3.440 3.460 3.440 3.440 8,415,8003.440
14/03/2019 3.430 3.450 3.420 3.450 4,846,1153.450
13/03/2019 3.460 3.460 3.430 3.430 5,939,6003.430
12/03/2019 3.470 3.510 3.460 3.470 5,252,2003.470
11/03/2019 3.420 3.450 3.420 3.440 2,541,0003.440
08/03/2019 3.410 3.440 3.400 3.430 5,464,6003.430
07/03/2019 3.450 3.470 3.430 3.450 3,969,7003.450
06/03/2019 3.480 3.480 3.450 3.470 5,738,0003.470
05/03/2019 3.470 3.490 3.450 3.480 4,830,9003.480
04/03/2019 3.440 3.500 3.400 3.490 9,744,3003.490
01/03/2019 3.400 3.440 3.350 3.430 11,698,6003.430
28/02/2019 3.480 3.480 3.400 3.420 16,806,2003.420
27/02/2019 3.510 3.530 3.480 3.480 6,550,9003.480
26/02/2019 3.520 3.520 3.470 3.500 6,619,1003.500
25/02/2019 3.470 3.530 3.460 3.530 13,896,8003.530

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