Historical Price

Filter Dates:-

From
/ /
To
/ /


Historical price from Jul 23, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
5.610 5.760 5.300 5.390 15,177,4005.390
Previous 2 weeks
(24/09/2018 to 05/10/2018)
5.890 5.890 5.300 5.690 31,290,4005.690
Previous 4 weeks
(20/08/2018 to 21/09/2018)
5.750 5.890 5.690 5.880 43,755,6005.880
Daily Historical Data
19/10/2018 5.510 5.510 5.310 5.390 2,721,2005.390
18/10/2018 5.450 5.540 5.370 5.510 808,1005.510
17/10/2018 5.510 5.510 5.470 5.500 946,4005.500
16/10/2018 5.520 5.520 5.360 5.470 1,070,4005.470
15/10/2018 5.740 5.740 5.450 5.510 1,235,1005.510
12/10/2018 5.540 5.580 5.450 5.500 1,091,6005.500
11/10/2018 5.500 5.500 5.300 5.450 3,087,0005.450
10/10/2018 5.760 5.760 5.510 5.570 1,378,3005.570
09/10/2018 5.660 5.690 5.630 5.670 918,9005.670
08/10/2018 5.610 5.700 5.600 5.700 1,920,4005.700
05/10/2018 5.750 5.750 5.640 5.690 1,745,4005.690
04/10/2018 5.780 5.800 5.720 5.750 2,065,8005.750
03/10/2018 5.800 5.830 5.780 5.820 1,265,2005.820
02/10/2018 5.840 5.850 5.820 5.840 1,632,7005.840
01/10/2018 5.830 5.850 5.830 5.840 335,7005.840
28/09/2018 5.840 5.840 5.800 5.840 2,800,5005.840
27/09/2018 5.850 5.850 5.780 5.840 875,5005.840
26/09/2018 5.840 5.850 5.760 5.840 2,340,6005.840
25/09/2018 5.830 5.840 5.760 5.830 2,070,5005.830
24/09/2018 5.890 5.890 5.780 5.820 981,1005.820
21/09/2018 5.840 5.890 5.830 5.880 5,135,0005.880
20/09/2018 5.870 5.870 5.820 5.840 2,075,2005.840
19/09/2018 5.860 5.880 5.810 5.830 1,841,5005.830
18/09/2018 5.840 5.860 5.800 5.840 1,338,0005.840
14/09/2018 5.790 5.870 5.790 5.840 3,272,8005.840
13/09/2018 5.790 5.800 5.760 5.800 2,014,7005.800
12/09/2018 5.800 5.880 5.710 5.770 3,705,4005.770
07/09/2018 5.800 5.800 5.740 5.760 2,238,9005.760
06/09/2018 5.790 5.800 5.760 5.770 2,185,5005.770
05/09/2018 5.740 5.780 5.740 5.760 2,630,5005.760
04/09/2018 5.740 5.780 5.740 5.760 489,8005.760
03/09/2018 5.780 5.800 5.740 5.770 981,0005.770
30/08/2018 5.810 5.810 5.730 5.780 2,456,9005.780
29/08/2018 5.700 5.840 5.700 5.810 2,398,8005.810
28/08/2018 5.820 5.850 5.750 5.850 2,685,7005.850
27/08/2018 5.820 5.850 5.810 5.840 2,162,5005.840
24/08/2018 5.750 5.820 5.750 5.820 701,2005.820
23/08/2018 5.820 5.820 5.750 5.820 1,946,2005.820
21/08/2018 5.800 5.810 5.710 5.810 1,964,9005.810
20/08/2018 5.750 5.800 5.690 5.750 1,531,1005.750
17/08/2018 5.690 5.780 5.670 5.750 1,385,8005.750
16/08/2018 5.690 5.700 5.640 5.660 740,9005.660
15/08/2018 5.790 5.790 5.630 5.740 545,9005.740
14/08/2018 5.680 5.800 5.620 5.790 483,1005.790
13/08/2018 5.670 5.690 5.640 5.660 1,574,5005.660
10/08/2018 5.660 5.810 5.660 5.790 469,8005.790
09/08/2018 5.730 5.800 5.650 5.760 465,4005.760
08/08/2018 5.730 5.790 5.700 5.750 2,108,8005.750
07/08/2018 5.680 5.750 5.640 5.730 3,060,2005.730
06/08/2018 5.650 5.650 5.560 5.620 1,386,5005.620
03/08/2018 5.710 5.710 5.600 5.680 415,1005.680
02/08/2018 5.780 5.780 5.620 5.670 674,2005.670
01/08/2018 5.750 5.770 5.720 5.750 1,738,0005.750
31/07/2018 5.640 5.790 5.620 5.790 5,243,3005.790
30/07/2018 5.570 5.630 5.530 5.630 945,4005.630
27/07/2018 5.590 5.660 5.530 5.640 1,608,4005.640
26/07/2018 5.650 5.650 5.580 5.630 3,647,6005.630
25/07/2018 5.620 5.630 5.600 5.600 1,676,9005.600
24/07/2018 5.600 5.630 5.560 5.620 1,797,5005.620
23/07/2018 5.560 5.580 5.490 5.580 1,284,6005.580

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
^