Historical Price
Historical price from Apr 22, 2019 to Jul 19, 2019
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (08/07/2019 to 19/07/2019) |
5.690 | 5.750 | 5.590 | 5.700 | 10,485,800 | 5.700 |
| Previous 2 weeks (24/06/2019 to 05/07/2019) |
5.690 | 5.800 | 5.460 | 5.690 | 24,991,500 | 5.690 |
| Previous 4 weeks (23/05/2019 to 21/06/2019) |
5.390 | 5.810 | 5.290 | 5.810 | 47,703,000 | 5.810 |
| Daily Historical Data | ||||||
| 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 |
| 20/06/2019 | 5.650 | 5.750 | 5.590 | 5.750 | 3,132,100 | 5.750 |
| 19/06/2019 | 5.490 | 5.650 | 5.480 | 5.620 | 2,405,800 | 5.620 |
| 18/06/2019 | 5.460 | 5.490 | 5.460 | 5.480 | 1,730,100 | 5.480 |
| 17/06/2019 | 5.540 | 5.540 | 5.460 | 5.470 | 1,178,700 | 5.470 |
| 14/06/2019 | 5.570 | 5.590 | 5.520 | 5.580 | 1,043,600 | 5.580 |
| 13/06/2019 | 5.560 | 5.580 | 5.490 | 5.530 | 4,105,500 | 5.530 |
| 12/06/2019 | 5.510 | 5.580 | 5.470 | 5.540 | 1,061,000 | 5.540 |
| 11/06/2019 | 5.570 | 5.610 | 5.530 | 5.590 | 1,218,200 | 5.590 |
| 10/06/2019 | 5.510 | 5.610 | 5.470 | 5.600 | 1,273,600 | 5.600 |
| 07/06/2019 | 5.440 | 5.590 | 5.440 | 5.560 | 2,130,900 | 5.560 |
| 04/06/2019 | 5.460 | 5.530 | 5.440 | 5.440 | 254,000 | 5.440 |
| 03/06/2019 | 5.540 | 5.560 | 5.450 | 5.550 | 1,583,100 | 5.550 |
| 31/05/2019 | 5.550 | 5.560 | 5.510 | 5.540 | 3,171,500 | 5.540 |
| 30/05/2019 | 5.550 | 5.600 | 5.470 | 5.580 | 1,614,500 | 5.580 |
| 29/05/2019 | 5.450 | 5.580 | 5.450 | 5.580 | 3,282,400 | 5.580 |
| 28/05/2019 | 5.410 | 5.550 | 5.320 | 5.550 | 8,206,700 | 5.550 |
| 27/05/2019 | 5.330 | 5.420 | 5.330 | 5.360 | 501,800 | 5.360 |
| 24/05/2019 | 5.330 | 5.430 | 5.330 | 5.370 | 1,552,400 | 5.370 |
| 23/05/2019 | 5.390 | 5.420 | 5.290 | 5.390 | 3,821,300 | 5.390 |
| 21/05/2019 | 5.310 | 5.380 | 5.300 | 5.360 | 1,397,300 | 5.360 |
| 17/05/2019 | 5.290 | 5.400 | 5.290 | 5.360 | 1,934,500 | 5.360 |
| 16/05/2019 | 5.310 | 5.390 | 5.300 | 5.300 | 1,723,900 | 5.300 |
| 15/05/2019 | 5.300 | 5.350 | 5.300 | 5.320 | 1,521,700 | 5.320 |
| 14/05/2019 | 5.300 | 5.360 | 5.250 | 5.310 | 3,722,800 | 5.310 |
| 13/05/2019 | 5.350 | 5.440 | 5.350 | 5.360 | 2,782,600 | 5.360 |
| 10/05/2019 | 5.350 | 5.440 | 5.350 | 5.360 | 1,335,400 | 5.360 |
| 09/05/2019 | 5.470 | 5.520 | 5.360 | 5.360 | 2,799,100 | 5.360 |
| 08/05/2019 | 5.500 | 5.520 | 5.410 | 5.520 | 5,202,900 | 5.520 |
| 07/05/2019 | 5.430 | 5.510 | 5.400 | 5.470 | 10,086,600 | 5.470 |
| 06/05/2019 | 5.310 | 5.440 | 5.310 | 5.430 | 3,116,100 | 5.430 |
| 03/05/2019 | 5.300 | 5.350 | 5.290 | 5.320 | 2,029,300 | 5.320 |
| 02/05/2019 | 5.300 | 5.370 | 5.300 | 5.300 | 1,628,000 | 5.300 |
| 30/04/2019 | 5.350 | 5.380 | 5.270 | 5.360 | 3,270,400 | 5.360 |
| 29/04/2019 | 5.380 | 5.380 | 5.340 | 5.380 | 527,500 | 5.380 |
| 26/04/2019 | 5.340 | 5.440 | 5.320 | 5.440 | 1,650,700 | 5.440 |
| 25/04/2019 | 5.320 | 5.360 | 5.320 | 5.340 | 1,873,000 | 5.340 |
| 24/04/2019 | 5.360 | 5.360 | 5.280 | 5.320 | 1,464,700 | 5.320 |
| 23/04/2019 | 5.380 | 5.400 | 5.340 | 5.340 | 1,410,000 | 5.340 |
| 22/04/2019 | 5.330 | 5.430 | 5.330 | 5.380 | 1,179,800 | 5.380 |
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