Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from May 08, 2020 to Aug 04, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/07/2020 to 04/08/2020)
1.190 1.240 1.190 1.210 16,520,1001.210
Previous 2 weeks
(06/07/2020 to 20/07/2020)
1.220 1.240 1.170 1.190 13,423,5001.190
Previous 4 weeks
(08/06/2020 to 03/07/2020)
1.280 1.290 1.200 1.220 20,749,5001.220
Daily Historical Data
04/08/2020 1.210 1.210 1.200 1.210 968,0001.210
03/08/2020 1.190 1.220 1.190 1.210 4,997,4001.210
30/07/2020 1.220 1.220 1.200 1.200 723,3001.200
29/07/2020 1.210 1.220 1.200 1.210 366,3001.210
28/07/2020 1.200 1.230 1.190 1.210 2,474,7001.210
27/07/2020 1.220 1.220 1.190 1.200 1,877,2001.200
24/07/2020 1.230 1.230 1.210 1.220 1,268,6001.220
23/07/2020 1.220 1.240 1.210 1.230 1,786,0001.230
22/07/2020 1.210 1.220 1.210 1.210 730,0001.210
21/07/2020 1.190 1.220 1.190 1.220 1,328,6001.220
20/07/2020 1.200 1.200 1.190 1.190 463,6001.190
17/07/2020 1.190 1.200 1.190 1.200 352,6001.200
16/07/2020 1.200 1.200 1.190 1.200 1,271,8001.200
15/07/2020 1.200 1.210 1.200 1.200 354,7001.200
14/07/2020 1.200 1.210 1.180 1.200 1,240,5001.200
13/07/2020 1.190 1.210 1.180 1.210 1,219,0001.210
09/07/2020 1.200 1.210 1.170 1.180 3,262,5001.180
08/07/2020 1.200 1.220 1.200 1.200 1,386,1001.200
07/07/2020 1.240 1.240 1.200 1.210 3,040,9001.210
06/07/2020 1.220 1.240 1.220 1.240 831,8001.240
03/07/2020 1.220 1.230 1.210 1.220 559,6001.220
02/07/2020 1.220 1.230 1.210 1.220 726,7001.220
01/07/2020 1.220 1.230 1.210 1.220 807,6001.220
30/06/2020 1.220 1.220 1.210 1.220 1,385,2001.220
29/06/2020 1.230 1.230 1.210 1.220 1,586,7001.220
26/06/2020 1.230 1.250 1.220 1.240 1,126,0001.240
25/06/2020 1.230 1.230 1.220 1.230 349,7001.230
24/06/2020 1.250 1.250 1.230 1.240 143,6001.240
23/06/2020 1.260 1.260 1.210 1.250 867,0001.250
22/06/2020 1.250 1.260 1.240 1.250 356,0001.250
19/06/2020 1.270 1.280 1.250 1.250 1,096,1001.250
18/06/2020 1.260 1.280 1.250 1.270 798,1001.270
17/06/2020 1.270 1.270 1.250 1.270 633,2001.270
16/06/2020 1.260 1.270 1.250 1.260 498,3001.260
15/06/2020 1.240 1.260 1.220 1.230 515,2001.230
12/06/2020 1.220 1.240 1.200 1.240 2,019,9001.240
11/06/2020 1.280 1.280 1.250 1.260 2,294,6001.260
10/06/2020 1.260 1.280 1.250 1.280 940,8001.280
09/06/2020 1.280 1.280 1.240 1.250 2,461,3001.250
08/06/2020 1.280 1.290 1.270 1.280 1,583,9001.280
05/06/2020 1.250 1.280 1.250 1.270 662,4001.270
04/06/2020 1.270 1.290 1.250 1.250 1,542,2001.250
03/06/2020 1.270 1.280 1.260 1.280 1,357,2001.280
02/06/2020 1.260 1.280 1.260 1.270 1,571,6001.270
01/06/2020 1.270 1.270 1.240 1.260 2,214,4001.260
29/05/2020 1.260 1.320 1.240 1.270 13,793,7001.270
28/05/2020 1.230 1.270 1.230 1.260 2,139,2001.260
27/05/2020 1.230 1.230 1.220 1.220 1,589,8001.220
26/05/2020 1.240 1.240 1.220 1.220 1,442,4001.220
22/05/2020 1.210 1.220 1.190 1.220 1,900,4001.220
21/05/2020 1.190 1.210 1.180 1.200 1,693,0001.200
20/05/2020 1.190 1.210 1.180 1.190 1,368,4001.190
19/05/2020 1.220 1.250 1.190 1.190 1,903,3001.190
18/05/2020 1.190 1.230 1.170 1.230 3,158,1001.230
15/05/2020 1.190 1.200 1.170 1.180 1,693,1001.180
14/05/2020 1.180 1.190 1.170 1.180 2,030,3001.180
13/05/2020 1.190 1.200 1.170 1.180 2,214,2001.180
12/05/2020 1.180 1.210 1.170 1.190 3,310,3001.190
11/05/2020 1.160 1.190 1.160 1.170 7,715,7001.170
08/05/2020 1.150 1.160 1.140 1.140 1,642,6001.140

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