Historical Price

Filter Dates:-
From To


Historical price from Apr 22, 2019 to Jul 19, 2019
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/07/2019 to 19/07/2019)
5.690 5.750 5.590 5.700 10,485,8005.700
Previous 2 weeks
(24/06/2019 to 05/07/2019)
5.690 5.800 5.460 5.690 24,991,5005.690
Previous 4 weeks
(23/05/2019 to 21/06/2019)
5.390 5.810 5.290 5.810 47,703,0005.810
Daily Historical Data
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
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

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