Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Jun 25, 2021 to Sep 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2021 to 20/09/2021)
1.600 1.600 1.380 1.400 84,031,1221.400
Previous 2 weeks
(24/08/2021 to 06/09/2021)
1.500 1.600 1.500 1.600 21,082,2001.600
Previous 4 weeks
(26/07/2021 to 23/08/2021)
1.540 1.600 1.480 1.500 24,871,2001.500
Daily Historical Data
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
09/09/2021 1.530 1.540 1.420 1.450 12,305,2001.450
08/09/2021 1.600 1.600 1.530 1.530 6,758,1221.530
07/09/2021 1.600 1.600 1.580 1.590 2,166,3001.590
06/09/2021 1.590 1.600 1.570 1.600 2,983,0001.600
03/09/2021 1.590 1.600 1.570 1.590 4,032,5001.590
02/09/2021 1.540 1.600 1.540 1.600 5,694,3001.600
01/09/2021 1.540 1.540 1.520 1.540 1,685,3001.540
31/08/2021 1.560 1.560 1.530 1.550 1,229,1001.550
30/08/2021 1.520 1.560 1.520 1.560 1,540,3001.560
27/08/2021 1.520 1.530 1.510 1.520 479,2001.520
26/08/2021 1.510 1.530 1.500 1.530 1,613,3001.530
25/08/2021 1.510 1.520 1.500 1.520 690,0001.520
24/08/2021 1.500 1.520 1.500 1.510 1,135,2001.510
23/08/2021 1.510 1.510 1.490 1.500 601,7001.500
20/08/2021 1.480 1.510 1.480 1.510 1,926,5001.510
19/08/2021 1.510 1.510 1.480 1.490 1,840,0001.490
18/08/2021 1.500 1.510 1.490 1.500 2,218,3001.500
17/08/2021 1.530 1.530 1.500 1.500 1,372,9001.500
16/08/2021 1.540 1.550 1.520 1.530 758,0001.530
13/08/2021 1.540 1.550 1.530 1.550 696,6001.550
12/08/2021 1.540 1.550 1.530 1.540 500,3001.540
11/08/2021 1.540 1.540 1.520 1.540 558,7001.540
10/08/2021 1.540 1.550 1.530 1.550 697,9001.550
06/08/2021 1.550 1.550 1.530 1.540 632,3001.540
05/08/2021 1.570 1.570 1.530 1.550 1,946,3001.550
04/08/2021 1.590 1.600 1.570 1.580 860,2001.580
03/08/2021 1.590 1.600 1.580 1.590 942,8001.590
02/08/2021 1.580 1.600 1.580 1.600 1,301,3001.600
30/07/2021 1.570 1.590 1.560 1.580 1,895,6001.580
29/07/2021 1.550 1.580 1.550 1.570 2,548,2001.570
28/07/2021 1.560 1.570 1.550 1.550 947,7001.550
27/07/2021 1.550 1.570 1.550 1.550 1,400,3001.550
26/07/2021 1.540 1.550 1.530 1.550 1,225,6001.550
23/07/2021 1.550 1.560 1.540 1.550 939,2001.550
22/07/2021 1.570 1.570 1.540 1.550 896,2001.550
21/07/2021 1.530 1.570 1.530 1.570 1,435,2001.570
19/07/2021 1.560 1.570 1.540 1.550 753,0001.550
16/07/2021 1.570 1.580 1.560 1.580 831,7001.580
15/07/2021 1.560 1.570 1.550 1.570 1,450,3001.570
14/07/2021 1.590 1.590 1.550 1.550 2,227,1001.550
13/07/2021 1.580 1.600 1.580 1.590 1,399,4001.590
12/07/2021 1.580 1.600 1.550 1.580 1,460,9001.580
09/07/2021 1.520 1.570 1.520 1.570 2,136,2001.570
08/07/2021 1.560 1.560 1.510 1.530 1,404,0001.530
07/07/2021 1.550 1.560 1.540 1.560 1,398,2001.560
06/07/2021 1.540 1.560 1.530 1.550 1,832,6001.550
05/07/2021 1.530 1.550 1.520 1.530 1,374,1001.530
02/07/2021 1.500 1.540 1.490 1.540 3,681,3001.540
01/07/2021 1.470 1.500 1.470 1.500 2,166,7001.500
30/06/2021 1.480 1.480 1.470 1.470 459,4001.470
29/06/2021 1.470 1.480 1.470 1.480 288,4001.480
28/06/2021 1.460 1.490 1.460 1.470 1,251,2001.470
25/06/2021 1.460 1.480 1.450 1.460 1,529,9001.460

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


Page Top