Historical Price

Filter Dates:-

From
/ /
To
/ /


Historical price from Oct 22, 2018 to Jan 17, 2019
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2019 to 17/01/2019)
5.400 5.740 5.400 5.710 23,020,6005.710
Previous 2 weeks
(19/12/2018 to 03/01/2019)
5.370 5.740 5.200 5.450 38,390,6005.450
Previous 4 weeks
(21/11/2018 to 18/12/2018)
5.400 5.590 5.130 5.280 41,407,3005.280
Daily Historical Data
17/01/2019 5.700 5.720 5.660 5.710 2,613,7005.710
16/01/2019 5.740 5.740 5.650 5.700 1,312,1005.700
15/01/2019 5.640 5.730 5.640 5.720 3,416,4005.720
14/01/2019 5.580 5.700 5.580 5.640 1,076,2005.640
11/01/2019 5.670 5.710 5.610 5.700 2,507,7005.700
10/01/2019 5.530 5.680 5.490 5.640 2,461,0005.640
09/01/2019 5.700 5.700 5.450 5.460 2,838,3005.460
08/01/2019 5.670 5.730 5.530 5.640 3,613,6005.640
07/01/2019 5.520 5.660 5.490 5.660 1,703,6005.660
04/01/2019 5.400 5.530 5.400 5.530 1,478,0005.530
03/01/2019 5.420 5.470 5.350 5.450 1,239,5005.450
02/01/2019 5.370 5.430 5.310 5.400 1,108,4005.400
31/12/2018 5.460 5.480 5.350 5.350 534,9005.350
28/12/2018 5.350 5.480 5.300 5.460 1,420,3005.460
27/12/2018 5.260 5.370 5.240 5.350 1,023,5005.350
26/12/2018 5.300 5.310 5.230 5.240 776,2005.240
24/12/2018 5.450 5.450 5.300 5.350 777,8005.350
21/12/2018 5.210 5.410 5.210 5.410 3,643,3005.410
20/12/2018 5.310 5.390 5.200 5.250 2,549,2005.250
19/12/2018 5.370 5.490 5.240 5.470 2,296,9005.470
18/12/2018 5.150 5.450 5.150 5.280 3,122,2005.280
17/12/2018 5.250 5.290 5.130 5.240 1,179,0005.240
14/12/2018 5.270 5.300 5.210 5.250 1,589,7005.250
13/12/2018 5.210 5.250 5.150 5.210 3,155,1005.210
12/12/2018 5.250 5.300 5.130 5.140 1,616,9005.140
11/12/2018 5.360 5.360 5.180 5.220 2,125,6005.220
10/12/2018 5.390 5.390 5.360 5.360 486,7005.360
07/12/2018 5.400 5.400 5.370 5.400 715,2005.400
06/12/2018 5.450 5.590 5.380 5.430 2,478,9005.430
05/12/2018 5.420 5.440 5.340 5.380 1,440,3005.380
04/12/2018 5.440 5.530 5.440 5.500 3,957,2005.500
03/12/2018 5.500 5.580 5.480 5.520 1,900,9005.520
30/11/2018 5.400 5.480 5.320 5.430 7,736,2005.430
29/11/2018 5.400 5.450 5.330 5.400 2,312,1005.400
28/11/2018 5.360 5.400 5.350 5.400 1,421,6005.400
27/11/2018 5.400 5.420 5.380 5.400 1,707,5005.400
26/11/2018 5.300 5.480 5.300 5.430 1,766,3005.430
23/11/2018 5.320 5.350 5.300 5.310 637,1005.310
22/11/2018 5.350 5.380 5.340 5.360 563,8005.360
21/11/2018 5.400 5.400 5.320 5.350 1,495,0005.350
19/11/2018 5.410 5.490 5.380 5.410 1,750,8005.410
16/11/2018 5.470 5.530 5.360 5.400 1,430,8005.400
15/11/2018 5.370 5.450 5.370 5.400 1,870,0005.400
14/11/2018 5.320 5.390 5.220 5.350 1,017,2005.350
13/11/2018 5.320 5.410 5.320 5.350 458,2005.350
12/11/2018 5.410 5.430 5.330 5.420 227,1005.420
09/11/2018 5.500 5.500 5.440 5.450 674,8005.450
08/11/2018 5.470 5.510 5.390 5.510 4,133,4005.510
07/11/2018 5.380 5.400 5.300 5.400 1,554,2005.400
05/11/2018 5.410 5.490 5.290 5.390 1,227,0005.390
02/11/2018 5.260 5.310 5.230 5.310 1,813,6005.310
01/11/2018 5.230 5.230 5.170 5.210 1,230,3005.210
31/10/2018 5.200 5.290 5.180 5.230 3,317,2005.230
30/10/2018 5.230 5.250 5.150 5.150 1,643,1005.150
29/10/2018 5.280 5.280 5.230 5.240 821,6005.240
26/10/2018 5.280 5.300 5.220 5.260 1,633,6005.260
25/10/2018 5.210 5.270 5.160 5.270 1,648,3005.270
24/10/2018 5.250 5.300 5.210 5.230 1,339,6005.230
23/10/2018 5.220 5.340 5.220 5.290 3,687,6005.290
22/10/2018 5.390 5.390 5.200 5.220 1,899,0005.220

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
^