Historical Price

Filter Dates:-
From To


Historical price from Jun 21, 2019 to Sep 19, 2019
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/09/2019 to 19/09/2019)
5.470 5.700 5.410 5.700 15,235,0005.700
Previous 2 weeks
(20/08/2019 to 03/09/2019)
5.470 5.700 5.330 5.450 37,505,4005.450
Previous 4 weeks
(19/07/2019 to 19/08/2019)
5.640 5.720 5.320 5.470 51,363,4005.470
Daily Historical Data
19/09/2019 5.600 5.700 5.590 5.700 1,007,0005.700
18/09/2019 5.630 5.680 5.570 5.650 809,0005.650
17/09/2019 5.590 5.700 5.590 5.700 2,829,7005.700
13/09/2019 5.580 5.620 5.510 5.600 1,087,5005.600
12/09/2019 5.600 5.640 5.570 5.570 731,3005.570
11/09/2019 5.620 5.630 5.550 5.600 2,608,0005.600
10/09/2019 5.570 5.630 5.530 5.630 2,291,3005.630
06/09/2019 5.500 5.570 5.500 5.550 762,1005.550
05/09/2019 5.420 5.680 5.420 5.530 1,952,5005.530
04/09/2019 5.470 5.470 5.410 5.450 1,156,6005.450
03/09/2019 5.550 5.550 5.430 5.450 1,715,7005.450
30/08/2019 5.470 5.590 5.420 5.570 4,220,8005.570
29/08/2019 5.360 5.440 5.330 5.410 2,553,0005.410
28/08/2019 5.470 5.480 5.400 5.410 1,734,8005.410
27/08/2019 5.450 5.500 5.430 5.470 4,113,5005.470
26/08/2019 5.380 5.490 5.380 5.490 1,493,0005.490
23/08/2019 5.450 5.520 5.380 5.400 2,012,1005.400
22/08/2019 5.450 5.620 5.420 5.560 1,580,2005.560
21/08/2019 5.450 5.500 5.450 5.460 1,379,6005.460
20/08/2019 5.470 5.540 5.430 5.460 1,467,7005.460
19/08/2019 5.400 5.510 5.400 5.470 1,919,9005.470
16/08/2019 5.400 5.450 5.390 5.450 1,038,4005.450
15/08/2019 5.380 5.460 5.350 5.460 1,875,1005.460
14/08/2019 5.390 5.450 5.380 5.390 2,485,8005.390
13/08/2019 5.400 5.470 5.380 5.390 2,349,3005.390
09/08/2019 5.400 5.440 5.400 5.410 1,875,7005.410
08/08/2019 5.380 5.450 5.380 5.420 2,409,7005.420
07/08/2019 5.390 5.420 5.370 5.380 3,913,1005.380
06/08/2019 5.350 5.440 5.320 5.370 3,586,6005.370
05/08/2019 5.430 5.460 5.400 5.420 2,756,1005.420
02/08/2019 5.620 5.710 5.410 5.440 3,753,0005.440
01/08/2019 5.570 5.720 5.570 5.720 2,385,7005.720
31/07/2019 5.600 5.680 5.470 5.680 6,933,4005.680
29/07/2019 5.580 5.640 5.580 5.630 671,1005.630
26/07/2019 5.650 5.660 5.610 5.630 865,4005.630
25/07/2019 5.640 5.700 5.570 5.700 3,639,5005.700
24/07/2019 5.640 5.690 5.600 5.610 987,6005.610
23/07/2019 5.650 5.690 5.620 5.670 3,083,0005.670
22/07/2019 5.650 5.650 5.610 5.630 2,733,0005.630
19/07/2019 5.640 5.700 5.600 5.700 2,102,0005.700
18/07/2019 5.650 5.700 5.590 5.610 2,323,7005.610
17/07/2019 5.680 5.700 5.620 5.640 451,8005.640
16/07/2019 5.690 5.700 5.610 5.700 700,1005.700
15/07/2019 5.630 5.680 5.610 5.680 577,4005.680
12/07/2019 5.750 5.750 5.620 5.630 903,2005.630
11/07/2019 5.690 5.750 5.620 5.750 625,9005.750
10/07/2019 5.710 5.720 5.610 5.650 799,5005.650
09/07/2019 5.620 5.720 5.600 5.710 1,111,3005.710
08/07/2019 5.690 5.690 5.600 5.600 890,9005.600
05/07/2019 5.720 5.720 5.630 5.690 559,7005.690
04/07/2019 5.670 5.740 5.610 5.700 703,2005.700
03/07/2019 5.670 5.700 5.610 5.670 1,106,0005.670
02/07/2019 5.590 5.720 5.550 5.670 2,721,8005.670
01/07/2019 5.600 5.630 5.460 5.570 2,023,3005.570
28/06/2019 5.790 5.790 5.530 5.570 4,280,5005.570
27/06/2019 5.770 5.800 5.740 5.800 1,042,5005.800
26/06/2019 5.720 5.760 5.710 5.740 707,8005.740
25/06/2019 5.750 5.780 5.650 5.740 744,1005.740
24/06/2019 5.690 5.780 5.690 5.750 616,8005.750
21/06/2019 5.680 5.810 5.680 5.810 4,435,8005.810

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