Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Mar 22, 2021 to Jun 16, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/06/2021 to 16/06/2021)
1.420 1.460 1.410 1.430 8,043,9001.430
Previous 2 weeks
(19/05/2021 to 02/06/2021)
1.410 1.420 1.390 1.420 8,599,9001.420
Previous 4 weeks
(20/04/2021 to 18/05/2021)
1.360 1.430 1.330 1.420 19,087,4001.420
Daily Historical Data
16/06/2021 1.450 1.450 1.430 1.430 937,0001.430
15/06/2021 1.450 1.460 1.440 1.460 943,3001.460
14/06/2021 1.440 1.450 1.440 1.440 323,7001.440
11/06/2021 1.430 1.450 1.420 1.450 1,365,8001.450
10/06/2021 1.430 1.440 1.420 1.430 1,654,5001.430
09/06/2021 1.430 1.430 1.420 1.420 455,3001.420
08/06/2021 1.430 1.440 1.420 1.430 731,0001.430
07/06/2021 1.420 1.440 1.410 1.440 1,135,3001.440
04/06/2021 1.420 1.420 1.410 1.420 233,4001.420
03/06/2021 1.420 1.420 1.410 1.420 264,6001.420
02/06/2021 1.400 1.420 1.400 1.420 888,1001.420
01/06/2021 1.410 1.420 1.400 1.410 586,4001.410
31/05/2021 1.400 1.420 1.400 1.410 1,084,5001.410
28/05/2021 1.410 1.420 1.400 1.410 746,9001.410
27/05/2021 1.400 1.410 1.390 1.410 1,761,3001.410
25/05/2021 1.390 1.410 1.390 1.400 336,8001.400
24/05/2021 1.410 1.410 1.390 1.390 225,8001.390
21/05/2021 1.420 1.420 1.390 1.410 651,0001.410
20/05/2021 1.400 1.420 1.400 1.410 780,9001.410
19/05/2021 1.410 1.420 1.390 1.410 1,538,2001.410
18/05/2021 1.380 1.420 1.380 1.420 1,617,6001.420
17/05/2021 1.350 1.390 1.350 1.390 847,0001.390
14/05/2021 1.380 1.390 1.330 1.340 4,737,0001.340
12/05/2021 1.380 1.390 1.370 1.380 669,1001.380
11/05/2021 1.420 1.430 1.410 1.410 722,9001.410
10/05/2021 1.430 1.430 1.420 1.430 712,5001.430
07/05/2021 1.410 1.430 1.410 1.430 1,183,8001.430
06/05/2021 1.390 1.410 1.390 1.410 1,763,0001.410
05/05/2021 1.380 1.400 1.370 1.390 879,4001.390
04/05/2021 1.380 1.380 1.370 1.370 201,5001.370
03/05/2021 1.390 1.390 1.360 1.380 1,199,0001.380
30/04/2021 1.380 1.410 1.380 1.400 1,026,1001.400
29/04/2021 1.380 1.390 1.370 1.390 399,7001.390
28/04/2021 1.380 1.390 1.370 1.380 283,4001.380
27/04/2021 1.390 1.390 1.370 1.370 312,8001.370
26/04/2021 1.370 1.390 1.360 1.390 472,3001.390
23/04/2021 1.380 1.380 1.360 1.370 481,7001.370
22/04/2021 1.360 1.380 1.360 1.380 472,7001.380
21/04/2021 1.370 1.370 1.350 1.370 801,9001.370
20/04/2021 1.360 1.380 1.360 1.370 304,0001.370
19/04/2021 1.370 1.380 1.360 1.360 1,130,1001.360
16/04/2021 1.360 1.370 1.350 1.370 604,8001.370
15/04/2021 1.340 1.370 1.340 1.350 671,6001.350
14/04/2021 1.340 1.360 1.340 1.340 518,0001.340
13/04/2021 1.330 1.350 1.330 1.340 908,2001.340
12/04/2021 1.360 1.360 1.330 1.330 874,9001.330
09/04/2021 1.350 1.360 1.340 1.360 676,6001.360
08/04/2021 1.320 1.350 1.320 1.350 1,502,0001.350
07/04/2021 1.330 1.330 1.310 1.320 833,6001.320
06/04/2021 1.320 1.330 1.310 1.320 471,0001.320
05/04/2021 1.310 1.320 1.300 1.320 687,0001.320
01/04/2021 1.300 1.320 1.300 1.310 734,3001.310
31/03/2021 1.310 1.320 1.290 1.290 987,6001.290
30/03/2021 1.320 1.320 1.290 1.310 1,811,3001.310
29/03/2021 1.320 1.320 1.310 1.310 613,7001.310
26/03/2021 1.320 1.320 1.310 1.320 202,2001.320
25/03/2021 1.320 1.320 1.310 1.320 284,0001.320
24/03/2021 1.310 1.330 1.310 1.310 366,3001.310
23/03/2021 1.320 1.330 1.310 1.320 1,012,9001.320
22/03/2021 1.310 1.320 1.300 1.320 601,7001.320

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