Historical Price

Filter Dates:-

From
/ /
To
/ /


Historical price from Dec 17, 2018 to Mar 18, 2019
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/03/2019 to 18/03/2019)
5.270 5.490 5.220 5.470 20,703,1005.470
Previous 2 weeks
(19/02/2019 to 04/03/2019)
5.540 5.670 5.220 5.310 50,565,2005.310
Previous 4 weeks
(16/01/2019 to 18/02/2019)
5.740 5.800 5.510 5.550 32,842,8005.550
Daily Historical Data
18/03/2019 5.270 5.490 5.240 5.470 1,346,6005.470
15/03/2019 5.290 5.340 5.220 5.240 5,826,0005.240
14/03/2019 5.300 5.300 5.260 5.290 1,616,8005.290
13/03/2019 5.320 5.380 5.300 5.330 2,206,2005.330
12/03/2019 5.360 5.370 5.320 5.350 702,7005.350
11/03/2019 5.370 5.390 5.350 5.360 1,870,8005.360
08/03/2019 5.330 5.390 5.310 5.360 1,663,1005.360
07/03/2019 5.300 5.380 5.300 5.330 1,421,5005.330
06/03/2019 5.310 5.360 5.300 5.340 1,324,6005.340
05/03/2019 5.270 5.330 5.270 5.300 2,724,8005.300
04/03/2019 5.330 5.350 5.260 5.310 3,356,7005.310
01/03/2019 5.370 5.430 5.340 5.390 4,977,1005.390
28/02/2019 5.350 5.420 5.260 5.370 5,755,8005.370
27/02/2019 5.450 5.490 5.400 5.420 3,112,4005.420
26/02/2019 5.500 5.500 5.340 5.430 2,565,5005.430
25/02/2019 5.550 5.580 5.490 5.530 1,543,0005.530
22/02/2019 5.600 5.610 5.480 5.510 2,076,7005.510
21/02/2019 5.640 5.670 5.600 5.670 2,380,0005.670
20/02/2019 5.570 5.670 5.510 5.640 2,313,9005.640
19/02/2019 5.540 5.550 5.430 5.500 1,781,0005.500
18/02/2019 5.640 5.650 5.510 5.550 658,6005.550
15/02/2019 5.640 5.760 5.580 5.630 1,122,2005.630
14/02/2019 5.640 5.700 5.610 5.700 753,4005.700
13/02/2019 5.740 5.740 5.630 5.660 407,3005.660
12/02/2019 5.760 5.790 5.620 5.700 797,4005.700
11/02/2019 5.710 5.720 5.640 5.700 681,5005.700
08/02/2019 5.740 5.740 5.630 5.700 1,413,8005.700
07/02/2019 5.670 5.720 5.600 5.700 2,350,1005.700
04/02/2019 5.750 5.750 5.560 5.560 1,281,8005.560
31/01/2019 5.760 5.800 5.750 5.750 3,816,1005.750
30/01/2019 5.750 5.760 5.680 5.740 1,129,2005.740
29/01/2019 5.760 5.780 5.660 5.760 2,380,9005.760
28/01/2019 5.800 5.800 5.730 5.760 1,474,7005.760
25/01/2019 5.800 5.800 5.730 5.790 1,946,9005.790
24/01/2019 5.740 5.770 5.710 5.760 1,732,1005.760
23/01/2019 5.660 5.740 5.650 5.740 2,299,6005.740
22/01/2019 5.740 5.750 5.710 5.740 2,760,1005.740
18/01/2019 5.690 5.730 5.680 5.710 1,911,3005.710
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

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
^