Historical Price
Historical price from Jun 21, 2019 to Sep 19, 2019
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/09/2019 to 19/09/2019) |
5.470 | 5.700 | 5.410 | 5.700 | 15,235,000 | 5.700 |
| Previous 2 weeks (20/08/2019 to 03/09/2019) |
5.470 | 5.700 | 5.330 | 5.450 | 37,505,400 | 5.450 |
| Previous 4 weeks (19/07/2019 to 19/08/2019) |
5.640 | 5.720 | 5.320 | 5.470 | 51,363,400 | 5.470 |
| Daily Historical Data | ||||||
| 19/09/2019 | 5.600 | 5.700 | 5.590 | 5.700 | 1,007,000 | 5.700 |
| 18/09/2019 | 5.630 | 5.680 | 5.570 | 5.650 | 809,000 | 5.650 |
| 17/09/2019 | 5.590 | 5.700 | 5.590 | 5.700 | 2,829,700 | 5.700 |
| 13/09/2019 | 5.580 | 5.620 | 5.510 | 5.600 | 1,087,500 | 5.600 |
| 12/09/2019 | 5.600 | 5.640 | 5.570 | 5.570 | 731,300 | 5.570 |
| 11/09/2019 | 5.620 | 5.630 | 5.550 | 5.600 | 2,608,000 | 5.600 |
| 10/09/2019 | 5.570 | 5.630 | 5.530 | 5.630 | 2,291,300 | 5.630 |
| 06/09/2019 | 5.500 | 5.570 | 5.500 | 5.550 | 762,100 | 5.550 |
| 05/09/2019 | 5.420 | 5.680 | 5.420 | 5.530 | 1,952,500 | 5.530 |
| 04/09/2019 | 5.470 | 5.470 | 5.410 | 5.450 | 1,156,600 | 5.450 |
| 03/09/2019 | 5.550 | 5.550 | 5.430 | 5.450 | 1,715,700 | 5.450 |
| 30/08/2019 | 5.470 | 5.590 | 5.420 | 5.570 | 4,220,800 | 5.570 |
| 29/08/2019 | 5.360 | 5.440 | 5.330 | 5.410 | 2,553,000 | 5.410 |
| 28/08/2019 | 5.470 | 5.480 | 5.400 | 5.410 | 1,734,800 | 5.410 |
| 27/08/2019 | 5.450 | 5.500 | 5.430 | 5.470 | 4,113,500 | 5.470 |
| 26/08/2019 | 5.380 | 5.490 | 5.380 | 5.490 | 1,493,000 | 5.490 |
| 23/08/2019 | 5.450 | 5.520 | 5.380 | 5.400 | 2,012,100 | 5.400 |
| 22/08/2019 | 5.450 | 5.620 | 5.420 | 5.560 | 1,580,200 | 5.560 |
| 21/08/2019 | 5.450 | 5.500 | 5.450 | 5.460 | 1,379,600 | 5.460 |
| 20/08/2019 | 5.470 | 5.540 | 5.430 | 5.460 | 1,467,700 | 5.460 |
| 19/08/2019 | 5.400 | 5.510 | 5.400 | 5.470 | 1,919,900 | 5.470 |
| 16/08/2019 | 5.400 | 5.450 | 5.390 | 5.450 | 1,038,400 | 5.450 |
| 15/08/2019 | 5.380 | 5.460 | 5.350 | 5.460 | 1,875,100 | 5.460 |
| 14/08/2019 | 5.390 | 5.450 | 5.380 | 5.390 | 2,485,800 | 5.390 |
| 13/08/2019 | 5.400 | 5.470 | 5.380 | 5.390 | 2,349,300 | 5.390 |
| 09/08/2019 | 5.400 | 5.440 | 5.400 | 5.410 | 1,875,700 | 5.410 |
| 08/08/2019 | 5.380 | 5.450 | 5.380 | 5.420 | 2,409,700 | 5.420 |
| 07/08/2019 | 5.390 | 5.420 | 5.370 | 5.380 | 3,913,100 | 5.380 |
| 06/08/2019 | 5.350 | 5.440 | 5.320 | 5.370 | 3,586,600 | 5.370 |
| 05/08/2019 | 5.430 | 5.460 | 5.400 | 5.420 | 2,756,100 | 5.420 |
| 02/08/2019 | 5.620 | 5.710 | 5.410 | 5.440 | 3,753,000 | 5.440 |
| 01/08/2019 | 5.570 | 5.720 | 5.570 | 5.720 | 2,385,700 | 5.720 |
| 31/07/2019 | 5.600 | 5.680 | 5.470 | 5.680 | 6,933,400 | 5.680 |
| 29/07/2019 | 5.580 | 5.640 | 5.580 | 5.630 | 671,100 | 5.630 |
| 26/07/2019 | 5.650 | 5.660 | 5.610 | 5.630 | 865,400 | 5.630 |
| 25/07/2019 | 5.640 | 5.700 | 5.570 | 5.700 | 3,639,500 | 5.700 |
| 24/07/2019 | 5.640 | 5.690 | 5.600 | 5.610 | 987,600 | 5.610 |
| 23/07/2019 | 5.650 | 5.690 | 5.620 | 5.670 | 3,083,000 | 5.670 |
| 22/07/2019 | 5.650 | 5.650 | 5.610 | 5.630 | 2,733,000 | 5.630 |
| 19/07/2019 | 5.640 | 5.700 | 5.600 | 5.700 | 2,102,000 | 5.700 |
| 18/07/2019 | 5.650 | 5.700 | 5.590 | 5.610 | 2,323,700 | 5.610 |
| 17/07/2019 | 5.680 | 5.700 | 5.620 | 5.640 | 451,800 | 5.640 |
| 16/07/2019 | 5.690 | 5.700 | 5.610 | 5.700 | 700,100 | 5.700 |
| 15/07/2019 | 5.630 | 5.680 | 5.610 | 5.680 | 577,400 | 5.680 |
| 12/07/2019 | 5.750 | 5.750 | 5.620 | 5.630 | 903,200 | 5.630 |
| 11/07/2019 | 5.690 | 5.750 | 5.620 | 5.750 | 625,900 | 5.750 |
| 10/07/2019 | 5.710 | 5.720 | 5.610 | 5.650 | 799,500 | 5.650 |
| 09/07/2019 | 5.620 | 5.720 | 5.600 | 5.710 | 1,111,300 | 5.710 |
| 08/07/2019 | 5.690 | 5.690 | 5.600 | 5.600 | 890,900 | 5.600 |
| 05/07/2019 | 5.720 | 5.720 | 5.630 | 5.690 | 559,700 | 5.690 |
| 04/07/2019 | 5.670 | 5.740 | 5.610 | 5.700 | 703,200 | 5.700 |
| 03/07/2019 | 5.670 | 5.700 | 5.610 | 5.670 | 1,106,000 | 5.670 |
| 02/07/2019 | 5.590 | 5.720 | 5.550 | 5.670 | 2,721,800 | 5.670 |
| 01/07/2019 | 5.600 | 5.630 | 5.460 | 5.570 | 2,023,300 | 5.570 |
| 28/06/2019 | 5.790 | 5.790 | 5.530 | 5.570 | 4,280,500 | 5.570 |
| 27/06/2019 | 5.770 | 5.800 | 5.740 | 5.800 | 1,042,500 | 5.800 |
| 26/06/2019 | 5.720 | 5.760 | 5.710 | 5.740 | 707,800 | 5.740 |
| 25/06/2019 | 5.750 | 5.780 | 5.650 | 5.740 | 744,100 | 5.740 |
| 24/06/2019 | 5.690 | 5.780 | 5.690 | 5.750 | 616,800 | 5.750 |
| 21/06/2019 | 5.680 | 5.810 | 5.680 | 5.810 | 4,435,800 | 5.810 |
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