Historical Price

Filter Dates:-
From To


Historical price from Nov 27, 2019 to Feb 21, 2020
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2020 to 21/02/2020)
5.380 5.640 5.320 5.440 12,479,9005.440
Previous 2 weeks
(24/01/2020 to 07/02/2020)
5.590 5.640 5.260 5.450 28,879,3005.450
Previous 4 weeks
(26/12/2019 to 23/01/2020)
5.350 5.700 5.310 5.590 27,763,3005.590
Daily Historical Data
21/02/2020 5.380 5.460 5.360 5.440 1,897,0005.440
20/02/2020 5.360 5.470 5.320 5.400 1,840,2005.400
19/02/2020 5.380 5.390 5.350 5.370 600,4005.370
18/02/2020 5.460 5.460 5.350 5.350 1,095,4005.350
17/02/2020 5.600 5.600 5.480 5.480 630,4005.480
14/02/2020 5.460 5.630 5.460 5.630 1,678,7005.630
13/02/2020 5.490 5.530 5.450 5.500 1,174,0005.500
12/02/2020 5.380 5.640 5.340 5.580 1,623,0005.580
11/02/2020 5.360 5.470 5.360 5.400 797,0005.400
10/02/2020 5.380 5.450 5.330 5.410 1,143,8005.410
07/02/2020 5.400 5.470 5.370 5.450 1,360,1005.450
06/02/2020 5.450 5.480 5.380 5.400 1,475,1005.400
05/02/2020 5.440 5.500 5.350 5.440 2,141,8005.440
04/02/2020 5.390 5.530 5.390 5.440 2,624,4005.440
03/02/2020 5.260 5.440 5.260 5.360 1,468,0005.360
31/01/2020 5.540 5.570 5.280 5.310 4,135,1005.310
30/01/2020 5.500 5.540 5.480 5.500 1,527,0005.500
29/01/2020 5.450 5.560 5.440 5.490 1,145,0005.490
28/01/2020 5.460 5.500 5.410 5.460 498,1005.460
24/01/2020 5.590 5.590 5.470 5.500 24,8005.500
23/01/2020 5.480 5.640 5.470 5.590 639,6005.590
22/01/2020 5.510 5.600 5.470 5.480 1,533,4005.480
21/01/2020 5.580 5.580 5.520 5.530 396,5005.530
20/01/2020 5.700 5.700 5.570 5.600 1,067,1005.600
17/01/2020 5.600 5.700 5.550 5.700 4,683,2005.700
16/01/2020 5.550 5.600 5.520 5.600 2,283,7005.600
15/01/2020 5.490 5.620 5.460 5.620 2,561,8005.620
14/01/2020 5.440 5.520 5.440 5.500 1,428,5005.500
13/01/2020 5.500 5.510 5.430 5.470 1,092,0005.470
10/01/2020 5.510 5.510 5.460 5.500 717,4005.500
09/01/2020 5.510 5.510 5.440 5.510 1,914,3005.510
08/01/2020 5.450 5.500 5.400 5.500 1,087,4005.500
07/01/2020 5.390 5.500 5.380 5.450 1,502,0005.450
06/01/2020 5.510 5.510 5.330 5.330 884,6005.330
03/01/2020 5.430 5.520 5.360 5.520 1,477,5005.520
02/01/2020 5.370 5.400 5.330 5.390 687,5005.390
31/12/2019 5.400 5.400 5.310 5.320 1,891,4005.320
30/12/2019 5.420 5.440 5.320 5.380 1,420,9005.380
27/12/2019 5.340 5.450 5.330 5.450 474,7005.450
26/12/2019 5.350 5.380 5.350 5.380 19,8005.380
24/12/2019 5.430 5.430 5.370 5.390 210,6005.390
23/12/2019 5.400 5.460 5.390 5.430 1,165,9005.430
20/12/2019 5.450 5.450 5.360 5.450 4,288,0005.450
19/12/2019 5.270 5.470 5.270 5.410 1,774,5005.410
18/12/2019 5.150 5.380 5.150 5.380 4,100,7005.380
17/12/2019 5.110 5.210 5.070 5.210 1,805,6005.210
16/12/2019 5.120 5.150 5.080 5.080 1,269,8005.080
13/12/2019 5.160 5.220 5.110 5.110 1,268,9005.110
12/12/2019 5.130 5.190 5.110 5.160 1,059,6005.160
11/12/2019 5.110 5.140 5.110 5.110 602,7005.110
10/12/2019 5.160 5.160 5.100 5.110 681,8005.110
09/12/2019 5.180 5.180 5.100 5.130 985,8005.130
06/12/2019 5.120 5.160 5.090 5.140 923,3005.140
05/12/2019 5.100 5.120 5.080 5.090 600,6005.090
04/12/2019 5.200 5.250 5.070 5.070 3,052,6005.070
03/12/2019 5.270 5.270 5.180 5.250 1,203,7005.250
02/12/2019 5.200 5.260 5.190 5.250 753,5005.250
29/11/2019 5.370 5.390 5.150 5.180 2,998,9005.180
28/11/2019 5.390 5.420 5.350 5.350 800,2005.350
27/11/2019 5.350 5.460 5.350 5.460 1,725,8005.460

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