Historical Price

Filter Dates:

From

To


Historical price from Apr 25, 2019 to Jul 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2019 to 22/07/2019)
3.690 3.720 3.580 3.590 82,736,6003.590
Previous 2 weeks
(25/06/2019 to 08/07/2019)
3.550 3.750 3.520 3.680 87,921,1003.680
Previous 4 weeks
(27/05/2019 to 24/06/2019)
3.290 3.550 3.170 3.540 145,940,6003.540
Daily Historical Data
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
25/06/2019 3.550 3.580 3.540 3.540 8,931,0003.540
24/06/2019 3.500 3.540 3.500 3.540 5,774,7003.540
21/06/2019 3.550 3.550 3.500 3.520 8,754,6003.520
20/06/2019 3.520 3.550 3.510 3.530 5,028,1003.530
19/06/2019 3.480 3.510 3.470 3.510 7,185,6003.510
18/06/2019 3.430 3.450 3.420 3.450 3,969,7003.450
17/06/2019 3.430 3.440 3.410 3.420 4,550,4003.420
14/06/2019 3.430 3.440 3.420 3.430 3,077,3003.430
13/06/2019 3.400 3.430 3.370 3.430 7,739,0003.430
12/06/2019 3.410 3.440 3.380 3.400 4,711,1003.400
11/06/2019 3.330 3.420 3.330 3.410 11,777,9003.410
10/06/2019 3.290 3.330 3.270 3.310 9,579,0003.310
07/06/2019 3.210 3.270 3.200 3.270 7,889,1003.270
06/06/2019 3.230 3.230 3.170 3.210 13,322,5003.210
04/06/2019 3.220 3.240 3.200 3.220 8,109,3003.220
03/06/2019 3.220 3.240 3.200 3.230 3,812,1003.230
31/05/2019 3.230 3.240 3.210 3.220 7,620,4003.220
30/05/2019 3.270 3.270 3.240 3.250 7,574,3003.250
29/05/2019 3.290 3.310 3.270 3.290 7,440,5003.290
28/05/2019 3.300 3.330 3.290 3.290 13,438,6003.290
27/05/2019 3.290 3.310 3.270 3.290 4,586,4003.290
24/05/2019 3.240 3.290 3.240 3.280 7,683,8003.280
23/05/2019 3.260 3.270 3.220 3.240 8,223,1003.240
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

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