Historical Price

Filter Dates:

From

To


Historical price from Nov 20, 2018 to Feb 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(31/01/2019 to 15/02/2019)
3.330 3.400 3.280 3.360 69,321,8423.360
Previous 2 weeks
(17/01/2019 to 30/01/2019)
3.320 3.330 3.250 3.300 67,077,1003.300
Previous 4 weeks
(18/12/2018 to 16/01/2019)
3.140 3.410 3.020 3.300 135,066,2003.300
Daily Historical Data
15/02/2019 3.390 3.390 3.340 3.360 5,023,5003.360
14/02/2019 3.340 3.400 3.340 3.400 11,182,9003.400
13/02/2019 3.330 3.350 3.320 3.330 6,418,8003.330
12/02/2019 3.310 3.330 3.280 3.300 5,753,4003.300
11/02/2019 3.300 3.330 3.290 3.320 5,173,7003.320
08/02/2019 3.310 3.340 3.310 3.320 5,702,0423.320
07/02/2019 3.360 3.380 3.330 3.350 7,969,6003.350
04/02/2019 3.340 3.360 3.310 3.320 2,083,1003.320
01/02/2019 3.340 3.380 3.330 3.350 6,871,8003.350
31/01/2019 3.330 3.360 3.330 3.330 13,143,0003.330
30/01/2019 3.300 3.320 3.280 3.300 9,334,7003.300
29/01/2019 3.300 3.300 3.280 3.300 4,603,8003.300
28/01/2019 3.310 3.320 3.290 3.300 4,259,0003.300
25/01/2019 3.310 3.320 3.290 3.300 6,431,0003.300
24/01/2019 3.280 3.310 3.270 3.290 10,788,2003.290
23/01/2019 3.270 3.300 3.250 3.270 4,837,8003.270
22/01/2019 3.280 3.280 3.250 3.270 5,218,5003.270
21/01/2019 3.300 3.310 3.280 3.280 7,547,6003.280
18/01/2019 3.300 3.310 3.280 3.300 7,821,5003.300
17/01/2019 3.320 3.330 3.270 3.280 6,235,0003.280
16/01/2019 3.290 3.310 3.280 3.300 9,660,1003.300
15/01/2019 3.370 3.410 3.280 3.280 20,366,2003.280
14/01/2019 - - - - 0-
11/01/2019 3.280 3.300 3.270 3.270 9,913,1003.270
10/01/2019 3.200 3.270 3.190 3.270 11,032,5003.270
09/01/2019 3.190 3.210 3.160 3.190 7,563,8003.190
08/01/2019 3.150 3.180 3.130 3.180 5,359,7003.180
07/01/2019 3.100 3.140 3.100 3.140 7,678,1003.140
04/01/2019 3.020 3.080 3.020 3.060 4,067,4003.060
03/01/2019 3.070 3.080 3.030 3.040 7,466,0003.040
02/01/2019 3.110 3.120 3.070 3.070 3,966,9003.070
31/12/2018 3.100 3.110 3.080 3.110 3,362,2003.110
28/12/2018 3.080 3.110 3.070 3.070 4,473,9003.070
27/12/2018 3.110 3.120 3.080 3.080 5,185,1003.080
26/12/2018 3.060 3.100 3.050 3.080 3,159,0003.080
24/12/2018 3.100 3.120 3.080 3.100 2,703,1003.100
21/12/2018 3.120 3.140 3.100 3.100 10,734,0003.100
20/12/2018 3.140 3.170 3.120 3.150 6,612,8003.150
19/12/2018 3.140 3.160 3.130 3.140 5,489,7003.140
18/12/2018 3.140 3.150 3.100 3.120 6,272,6003.120
17/12/2018 3.130 3.160 3.120 3.150 5,067,8003.150
14/12/2018 3.130 3.160 3.110 3.120 8,527,3003.120
13/12/2018 3.160 3.200 3.140 3.170 4,322,5003.170
12/12/2018 3.120 3.180 3.110 3.160 7,047,8003.160
11/12/2018 3.130 3.150 3.120 3.140 2,903,3003.140
10/12/2018 3.200 3.210 3.130 3.150 6,762,0003.150
07/12/2018 3.300 3.300 3.200 3.220 6,014,7003.220
06/12/2018 3.190 3.230 3.180 3.230 4,977,0003.230
05/12/2018 3.190 3.200 3.160 3.200 4,147,0003.200
04/12/2018 3.220 3.230 3.190 3.220 4,078,6003.220
03/12/2018 3.170 3.220 3.170 3.220 9,671,9003.220
30/11/2018 3.180 3.200 3.120 3.120 13,386,3003.120
29/11/2018 3.190 3.220 3.150 3.160 6,900,5003.160
28/11/2018 3.140 3.180 3.130 3.170 5,718,5003.170
27/11/2018 3.140 3.170 3.120 3.150 5,403,1003.150
26/11/2018 3.110 3.160 3.090 3.160 5,370,4003.160
23/11/2018 3.090 3.110 3.090 3.100 1,309,6003.100
22/11/2018 3.130 3.130 3.080 3.090 3,693,5003.090
21/11/2018 3.100 3.120 3.060 3.110 5,542,1003.110
20/11/2018 3.090 3.150 3.090 3.120 6,747,8003.120

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