Historical Price

Filter Dates:

From

To


Historical price from Jan 06, 2020 to Mar 30, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/03/2020 to 30/03/2020)
3.020 3.050 2.560 2.760 154,239,9002.760
Previous 2 weeks
(03/03/2020 to 16/03/2020)
3.570 3.710 2.950 3.000 146,084,7003.000
Previous 4 weeks
(04/02/2020 to 02/03/2020)
3.580 3.780 3.480 3.540 187,227,9003.540
Daily Historical Data
30/03/2020 2.880 2.880 2.740 2.760 13,139,6002.760
27/03/2020 3.010 3.020 2.920 2.950 10,825,7002.950
26/03/2020 2.950 2.970 2.790 2.900 15,446,2002.900
25/03/2020 2.780 2.980 2.750 2.930 16,640,9002.930
24/03/2020 2.650 2.720 2.580 2.720 14,901,4002.720
23/03/2020 2.630 2.630 2.560 2.570 13,938,9002.570
20/03/2020 2.680 2.830 2.660 2.800 18,551,8002.800
19/03/2020 2.820 2.840 2.620 2.660 14,416,3002.660
18/03/2020 2.950 3.010 2.800 2.830 18,288,5002.830
17/03/2020 3.020 3.050 2.910 2.910 18,090,6002.910
16/03/2020 3.040 3.100 2.980 3.000 12,594,8003.000
13/03/2020 3.010 3.190 2.950 3.150 26,119,5003.150
12/03/2020 3.290 3.300 3.170 3.200 15,274,2003.200
11/03/2020 3.430 3.440 3.330 3.370 11,084,7003.370
10/03/2020 3.440 3.480 3.390 3.450 15,699,6003.450
09/03/2020 3.490 3.500 3.310 3.370 17,656,6003.370
06/03/2020 3.660 3.660 3.530 3.540 9,067,9003.540
05/03/2020 3.670 3.710 3.670 3.690 12,732,0003.690
04/03/2020 3.610 3.660 3.580 3.640 9,357,6003.640
03/03/2020 3.570 3.610 3.550 3.580 16,497,8003.580
02/03/2020 3.480 3.580 3.480 3.540 9,336,5003.540
28/02/2020 3.590 3.620 3.510 3.530 23,182,8003.530
27/02/2020 3.670 3.670 3.600 3.640 14,731,5003.640
26/02/2020 3.710 3.710 3.660 3.670 7,952,9003.670
25/02/2020 3.700 3.740 3.690 3.720 6,693,3003.720
24/02/2020 3.670 3.710 3.650 3.670 11,522,3003.670
21/02/2020 3.710 3.730 3.690 3.700 6,081,8003.700
20/02/2020 3.760 3.760 3.710 3.730 3,979,1003.730
19/02/2020 3.710 3.760 3.700 3.740 5,607,1003.740
18/02/2020 3.710 3.730 3.690 3.700 8,099,3003.700
17/02/2020 3.710 3.740 3.700 3.730 4,368,0003.730
14/02/2020 3.720 3.740 3.690 3.720 11,999,7003.720
13/02/2020 3.740 3.750 3.700 3.720 5,016,7003.720
12/02/2020 3.680 3.760 3.680 3.740 7,979,0003.740
11/02/2020 3.720 3.760 3.700 3.700 5,424,1003.700
10/02/2020 3.640 3.710 3.620 3.700 6,172,7003.700
07/02/2020 3.730 3.730 3.670 3.700 11,305,9003.700
06/02/2020 3.750 3.780 3.710 3.720 7,537,5003.720
05/02/2020 3.650 3.750 3.640 3.740 17,400,2003.740
04/02/2020 3.580 3.650 3.570 3.640 12,837,5003.640
03/02/2020 3.600 3.600 3.540 3.550 10,962,6003.550
31/01/2020 3.610 3.670 3.610 3.620 11,250,6003.620
30/01/2020 3.710 3.710 3.610 3.620 15,766,4003.620
29/01/2020 3.710 3.740 3.680 3.690 14,008,0003.690
28/01/2020 3.800 3.800 3.680 3.700 24,024,2003.700
24/01/2020 3.840 3.900 3.840 3.890 5,321,4003.890
23/01/2020 3.860 3.870 3.830 3.850 11,721,4003.850
22/01/2020 3.830 3.930 3.830 3.890 10,731,4003.890
21/01/2020 3.890 3.900 3.820 3.840 8,054,6003.840
20/01/2020 3.920 3.920 3.890 3.910 2,443,7003.910
17/01/2020 3.940 3.970 3.900 3.930 9,744,2003.930
16/01/2020 3.930 3.940 3.900 3.940 5,726,8003.940
15/01/2020 3.930 3.940 3.880 3.910 5,722,7003.910
14/01/2020 3.950 3.960 3.910 3.940 7,519,9003.940
13/01/2020 3.920 3.950 3.910 3.930 5,921,7003.930
10/01/2020 3.860 3.920 3.860 3.910 10,579,0003.910
09/01/2020 3.850 3.870 3.830 3.840 7,759,8003.840
08/01/2020 3.790 3.850 3.780 3.850 8,249,0003.850
07/01/2020 3.810 3.840 3.800 3.840 6,212,6003.840
06/01/2020 3.790 3.810 3.780 3.800 8,389,1003.800

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