Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Sep 10, 2021 to Dec 03, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/11/2021 to 03/12/2021)
1.410 1.420 1.370 1.400 28,018,5001.400
Previous 2 weeks
(08/11/2021 to 19/11/2021)
1.470 1.470 1.380 1.410 41,090,7001.410
Previous 4 weeks
(08/10/2021 to 05/11/2021)
1.430 1.520 1.430 1.470 39,917,5001.470
Daily Historical Data
03/12/2021 1.380 1.400 1.370 1.400 2,305,8001.400
02/12/2021 1.390 1.390 1.370 1.380 2,441,0001.380
01/12/2021 1.390 1.400 1.380 1.400 2,058,9001.400
30/11/2021 1.400 1.410 1.380 1.400 2,837,4001.400
29/11/2021 1.400 1.400 1.380 1.400 2,802,2001.400
26/11/2021 1.410 1.410 1.390 1.400 2,065,8001.400
25/11/2021 1.410 1.420 1.400 1.410 2,286,7001.410
24/11/2021 1.420 1.420 1.400 1.410 3,674,6001.410
23/11/2021 1.410 1.420 1.400 1.410 4,002,5001.410
22/11/2021 1.410 1.420 1.400 1.400 3,543,6001.400
19/11/2021 1.400 1.410 1.400 1.410 494,6001.410
18/11/2021 1.400 1.410 1.390 1.400 1,408,9001.400
17/11/2021 1.400 1.410 1.390 1.400 2,385,4001.400
16/11/2021 1.400 1.420 1.390 1.400 6,209,7001.400
15/11/2021 1.400 1.410 1.390 1.400 1,463,5001.400
12/11/2021 1.410 1.440 1.390 1.390 5,232,2001.390
11/11/2021 1.390 1.400 1.390 1.400 1,378,9001.400
10/11/2021 1.400 1.410 1.380 1.390 4,305,7001.390
09/11/2021 1.410 1.430 1.390 1.390 5,759,4001.390
08/11/2021 1.470 1.470 1.400 1.400 12,452,4001.400
05/11/2021 1.470 1.470 1.450 1.470 980,6001.470
03/11/2021 1.460 1.470 1.450 1.460 2,486,6001.460
02/11/2021 1.450 1.460 1.450 1.460 1,591,3001.460
01/11/2021 1.440 1.460 1.440 1.440 2,428,7001.440
29/10/2021 1.470 1.470 1.440 1.440 2,656,8001.440
28/10/2021 1.470 1.470 1.440 1.470 4,169,4001.470
27/10/2021 1.470 1.470 1.460 1.470 464,9001.470
26/10/2021 1.480 1.490 1.460 1.470 1,776,5001.470
25/10/2021 1.500 1.500 1.480 1.500 1,184,0001.500
22/10/2021 1.490 1.500 1.480 1.490 1,384,1001.490
21/10/2021 1.500 1.500 1.480 1.490 1,559,4001.490
20/10/2021 1.510 1.520 1.480 1.500 3,268,5001.500
19/10/2021 1.500 1.520 1.490 1.510 1,991,5001.510
18/10/2021 1.500 1.510 1.490 1.500 1,221,9001.500
15/10/2021 1.500 1.500 1.490 1.500 751,4001.500
14/10/2021 1.500 1.520 1.480 1.500 4,736,7001.500
13/10/2021 1.490 1.490 1.470 1.490 1,416,1001.490
12/10/2021 1.450 1.460 1.440 1.460 1,838,7001.460
11/10/2021 1.450 1.460 1.440 1.460 1,402,7001.460
08/10/2021 1.430 1.460 1.430 1.450 2,607,7001.450
07/10/2021 1.430 1.430 1.420 1.430 2,062,0001.430
06/10/2021 1.420 1.430 1.410 1.430 1,015,6001.430
05/10/2021 1.420 1.420 1.410 1.410 581,9001.410
04/10/2021 1.420 1.440 1.410 1.430 1,634,5001.430
01/10/2021 1.430 1.450 1.410 1.420 2,749,0001.420
30/09/2021 1.430 1.440 1.420 1.440 1,937,3001.440
29/09/2021 1.430 1.440 1.420 1.430 788,5001.430
28/09/2021 1.430 1.440 1.420 1.420 1,145,2001.420
27/09/2021 1.430 1.440 1.420 1.430 1,197,0001.430
24/09/2021 1.430 1.450 1.430 1.430 2,715,5001.430
23/09/2021 1.420 1.440 1.420 1.430 1,268,8001.430
22/09/2021 1.400 1.450 1.400 1.420 3,777,5001.420
21/09/2021 1.400 1.420 1.400 1.400 1,821,7001.400
20/09/2021 1.400 1.420 1.380 1.400 5,131,3001.400
17/09/2021 1.410 1.450 1.400 1.400 33,597,7001.400
16/09/2021 1.420 1.430 1.400 1.410 4,087,5001.410
15/09/2021 1.410 1.430 1.400 1.420 4,162,1001.420
14/09/2021 1.420 1.430 1.410 1.410 4,051,7001.410
13/09/2021 1.430 1.440 1.410 1.420 5,710,0001.420
10/09/2021 1.450 1.470 1.410 1.420 6,061,2001.420

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