Historical Price

Filter Dates:-
From To


Historical price from Mar 22, 2019 to Jun 20, 2019
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/06/2019 to 20/06/2019)
5.440 5.750 5.440 5.750 19,279,5005.750
Previous 2 weeks
(21/05/2019 to 04/06/2019)
5.310 5.750 5.290 5.440 44,664,5005.440
Previous 4 weeks
(19/04/2019 to 17/05/2019)
5.410 5.520 5.250 5.360 50,829,6005.360
Daily Historical Data
20/06/2019 5.650 5.750 5.590 5.750 3,132,1005.750
19/06/2019 5.490 5.650 5.480 5.620 2,405,8005.620
18/06/2019 5.460 5.490 5.460 5.480 1,730,1005.480
17/06/2019 5.540 5.540 5.460 5.470 1,178,7005.470
14/06/2019 5.570 5.590 5.520 5.580 1,043,6005.580
13/06/2019 5.560 5.580 5.490 5.530 4,105,5005.530
12/06/2019 5.510 5.580 5.470 5.540 1,061,0005.540
11/06/2019 5.570 5.610 5.530 5.590 1,218,2005.590
10/06/2019 5.510 5.610 5.470 5.600 1,273,6005.600
07/06/2019 5.440 5.590 5.440 5.560 2,130,9005.560
04/06/2019 5.460 5.530 5.440 5.440 254,0005.440
03/06/2019 5.540 5.560 5.450 5.550 1,583,1005.550
31/05/2019 5.550 5.560 5.510 5.540 3,171,5005.540
30/05/2019 5.550 5.600 5.470 5.580 1,614,5005.580
29/05/2019 5.450 5.580 5.450 5.580 3,282,4005.580
28/05/2019 5.410 5.550 5.320 5.550 8,206,7005.550
27/05/2019 5.330 5.420 5.330 5.360 501,8005.360
24/05/2019 5.330 5.430 5.330 5.370 1,552,4005.370
23/05/2019 5.390 5.420 5.290 5.390 3,821,3005.390
21/05/2019 5.310 5.380 5.300 5.360 1,397,3005.360
17/05/2019 5.290 5.400 5.290 5.360 1,934,5005.360
16/05/2019 5.310 5.390 5.300 5.300 1,723,9005.300
15/05/2019 5.300 5.350 5.300 5.320 1,521,7005.320
14/05/2019 5.300 5.360 5.250 5.310 3,722,8005.310
13/05/2019 5.350 5.440 5.350 5.360 2,782,6005.360
10/05/2019 5.350 5.440 5.350 5.360 1,335,4005.360
09/05/2019 5.470 5.520 5.360 5.360 2,799,1005.360
08/05/2019 5.500 5.520 5.410 5.520 5,202,9005.520
07/05/2019 5.430 5.510 5.400 5.470 10,086,6005.470
06/05/2019 5.310 5.440 5.310 5.430 3,116,1005.430
03/05/2019 5.300 5.350 5.290 5.320 2,029,3005.320
02/05/2019 5.300 5.370 5.300 5.300 1,628,0005.300
30/04/2019 5.350 5.380 5.270 5.360 3,270,4005.360
29/04/2019 5.380 5.380 5.340 5.380 527,5005.380
26/04/2019 5.340 5.440 5.320 5.440 1,650,7005.440
25/04/2019 5.320 5.360 5.320 5.340 1,873,0005.340
24/04/2019 5.360 5.360 5.280 5.320 1,464,7005.320
23/04/2019 5.380 5.400 5.340 5.340 1,410,0005.340
22/04/2019 5.330 5.430 5.330 5.380 1,179,8005.380
19/04/2019 5.410 5.420 5.350 5.350 1,570,6005.350
18/04/2019 5.580 5.580 5.340 5.410 3,262,3005.410
17/04/2019 5.550 5.550 5.450 5.530 1,237,9005.530
16/04/2019 5.550 5.590 5.500 5.560 926,6005.560
15/04/2019 5.510 5.580 5.510 5.560 826,8005.560
12/04/2019 5.500 5.510 5.460 5.510 1,158,5005.510
11/04/2019 5.650 5.650 5.450 5.500 1,480,7005.500
10/04/2019 5.610 5.610 5.530 5.600 1,034,9005.600
09/04/2019 5.680 5.680 5.560 5.600 1,998,9005.600
08/04/2019 5.540 5.700 5.520 5.700 899,5005.700
05/04/2019 5.590 5.600 5.470 5.490 429,4005.490
04/04/2019 5.510 5.600 5.460 5.600 687,2005.600
03/04/2019 5.430 5.530 5.430 5.490 299,3005.490
02/04/2019 5.400 5.570 5.400 5.530 1,633,3005.530
01/04/2019 5.360 5.410 5.300 5.370 2,769,9005.370
29/03/2019 5.380 5.420 5.310 5.360 3,076,7005.360
28/03/2019 5.400 5.450 5.320 5.360 2,073,9005.360
27/03/2019 5.370 5.450 5.340 5.450 756,9005.450
26/03/2019 5.380 5.440 5.260 5.410 810,1005.410
25/03/2019 5.400 5.460 5.310 5.380 1,178,0005.380
22/03/2019 5.370 5.560 5.270 5.560 1,751,5005.560

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