Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from May 28, 2019 to Aug 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2019 to 22/08/2019)
1.420 1.460 1.420 1.440 3,044,3001.440
Previous 2 weeks
(24/07/2019 to 06/08/2019)
1.470 1.490 1.410 1.420 4,733,6001.420
Previous 4 weeks
(26/06/2019 to 23/07/2019)
1.450 1.500 1.450 1.470 11,686,6001.470
Daily Historical Data
22/08/2019 1.440 1.450 1.430 1.440 431,9001.440
21/08/2019 1.430 1.440 1.430 1.440 171,9001.440
20/08/2019 1.450 1.450 1.430 1.440 313,8001.440
19/08/2019 1.440 1.450 1.430 1.450 403,9001.450
16/08/2019 1.440 1.460 1.430 1.440 358,7001.440
15/08/2019 1.440 1.450 1.430 1.450 219,0001.450
14/08/2019 1.460 1.460 1.440 1.460 188,9001.460
13/08/2019 1.460 1.460 1.440 1.460 285,1001.460
08/08/2019 1.430 1.460 1.430 1.460 468,8001.460
07/08/2019 1.420 1.430 1.420 1.430 202,3001.430
06/08/2019 1.430 1.430 1.410 1.420 1,076,4001.420
05/08/2019 1.450 1.450 1.430 1.430 699,1001.430
02/08/2019 1.450 1.460 1.440 1.450 720,6001.450
01/08/2019 1.480 1.490 1.470 1.470 240,8001.470
31/07/2019 1.480 1.490 1.470 1.480 644,4001.480
30/07/2019 1.480 1.480 1.470 1.480 276,9001.480
29/07/2019 1.480 1.480 1.470 1.480 110,3001.480
26/07/2019 1.470 1.480 1.470 1.470 393,1001.470
25/07/2019 1.470 1.480 1.470 1.470 458,6001.470
24/07/2019 1.470 1.480 1.470 1.470 113,4001.470
23/07/2019 1.460 1.470 1.460 1.470 417,0001.470
22/07/2019 1.470 1.480 1.460 1.460 545,5001.460
19/07/2019 1.470 1.480 1.460 1.470 736,2001.470
18/07/2019 1.480 1.480 1.460 1.460 849,2001.460
17/07/2019 1.470 1.490 1.470 1.470 333,4001.470
16/07/2019 1.470 1.490 1.470 1.480 234,5001.480
15/07/2019 1.460 1.480 1.460 1.470 1,256,6001.470
12/07/2019 1.470 1.480 1.460 1.470 235,7001.470
11/07/2019 1.480 1.490 1.470 1.470 857,0001.470
10/07/2019 1.480 1.480 1.470 1.480 212,1001.480
09/07/2019 1.470 1.480 1.470 1.470 701,2001.470
08/07/2019 1.490 1.490 1.470 1.470 885,0001.470
05/07/2019 1.480 1.500 1.480 1.490 1,269,4001.490
04/07/2019 1.480 1.490 1.480 1.480 193,4001.480
03/07/2019 1.480 1.490 1.470 1.480 966,2001.480
02/07/2019 1.470 1.480 1.460 1.480 177,4001.480
01/07/2019 1.450 1.470 1.450 1.470 454,2001.470
28/06/2019 1.460 1.460 1.450 1.450 463,9001.450
27/06/2019 1.450 1.460 1.450 1.460 538,4001.460
26/06/2019 1.450 1.460 1.450 1.450 360,3001.450
25/06/2019 1.460 1.460 1.450 1.460 565,5001.460
24/06/2019 1.460 1.470 1.450 1.460 862,0001.460
21/06/2019 1.450 1.460 1.450 1.460 1,335,9001.460
20/06/2019 1.450 1.460 1.440 1.450 652,4001.450
19/06/2019 1.440 1.460 1.440 1.450 1,185,4001.450
18/06/2019 1.430 1.450 1.430 1.440 854,8001.440
17/06/2019 1.420 1.440 1.420 1.430 1,088,4001.430
14/06/2019 1.410 1.420 1.410 1.410 300,4001.410
13/06/2019 1.410 1.420 1.410 1.420 684,3001.420
12/06/2019 1.420 1.420 1.410 1.410 123,4001.410
11/06/2019 1.410 1.420 1.400 1.410 461,8001.410
10/06/2019 1.410 1.430 1.400 1.410 816,1001.410
07/06/2019 1.410 1.420 1.410 1.410 358,9001.410
06/06/2019 1.400 1.420 1.400 1.400 2,094,5001.400
04/06/2019 1.390 1.400 1.390 1.400 320,4001.400
03/06/2019 1.390 1.400 1.390 1.400 672,1001.400
31/05/2019 1.400 1.400 1.390 1.390 412,8001.390
30/05/2019 1.400 1.400 1.390 1.390 335,3001.390
29/05/2019 1.400 1.410 1.390 1.400 266,0001.400
28/05/2019 1.390 1.410 1.390 1.390 899,8001.390

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


Page Top