Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Aug 03, 2020 to Oct 26, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/10/2020 to 26/10/2020)
1.200 1.230 1.180 1.210 7,512,1001.210
Previous 2 weeks
(29/09/2020 to 12/10/2020)
1.180 1.200 1.180 1.200 5,380,6001.200
Previous 4 weeks
(01/09/2020 to 28/09/2020)
1.200 1.200 1.170 1.180 16,853,7001.180
Daily Historical Data
26/10/2020 1.210 1.210 1.200 1.210 525,3001.210
23/10/2020 1.200 1.220 1.200 1.210 674,8001.210
22/10/2020 1.210 1.210 1.200 1.200 189,4001.200
21/10/2020 1.200 1.210 1.200 1.210 240,4001.210
20/10/2020 1.200 1.210 1.200 1.200 189,9001.200
19/10/2020 1.220 1.220 1.200 1.200 924,8001.200
16/10/2020 1.210 1.230 1.200 1.230 841,1001.230
15/10/2020 1.190 1.220 1.190 1.200 2,245,0001.200
14/10/2020 1.200 1.200 1.190 1.190 243,3001.190
13/10/2020 1.200 1.200 1.180 1.180 1,438,1001.180
12/10/2020 1.190 1.200 1.180 1.200 552,1001.200
09/10/2020 1.180 1.190 1.180 1.190 621,9001.190
08/10/2020 1.190 1.200 1.180 1.180 540,2001.180
07/10/2020 1.200 1.200 1.190 1.190 694,6001.190
06/10/2020 1.200 1.200 1.190 1.190 364,8001.190
05/10/2020 1.190 1.200 1.180 1.200 443,9001.200
02/10/2020 1.200 1.200 1.180 1.190 547,2001.190
01/10/2020 1.190 1.200 1.180 1.180 186,8001.180
30/09/2020 1.180 1.200 1.180 1.200 1,017,5001.200
29/09/2020 1.180 1.190 1.180 1.180 411,6001.180
28/09/2020 1.190 1.190 1.180 1.180 731,5001.180
25/09/2020 1.190 1.200 1.180 1.190 613,3001.190
24/09/2020 1.190 1.200 1.180 1.190 318,2001.190
23/09/2020 1.190 1.200 1.180 1.200 1,160,4001.200
22/09/2020 1.190 1.200 1.180 1.180 571,2001.180
21/09/2020 1.190 1.190 1.180 1.190 456,6001.190
18/09/2020 1.190 1.190 1.180 1.190 1,155,1001.190
17/09/2020 1.180 1.200 1.180 1.190 2,566,2001.190
16/09/2020 1.190 1.200 1.180 1.180 1,909,3001.180
15/09/2020 1.200 1.200 1.180 1.190 1,565,4001.190
14/09/2020 1.190 1.190 1.180 1.190 328,2001.190
11/09/2020 1.190 1.200 1.180 1.180 687,0001.180
10/09/2020 1.190 1.190 1.180 1.190 225,0001.190
09/09/2020 1.180 1.190 1.180 1.190 380,3001.190
08/09/2020 1.190 1.190 1.180 1.190 111,7001.190
07/09/2020 1.180 1.190 1.170 1.180 763,5001.180
04/09/2020 1.180 1.190 1.170 1.180 635,8001.180
03/09/2020 1.200 1.200 1.180 1.190 936,5001.190
02/09/2020 1.180 1.200 1.180 1.200 689,2001.200
01/09/2020 1.200 1.200 1.190 1.190 1,049,3001.190
31/08/2020 1.180 1.200 1.180 1.200 1,858,8001.200
28/08/2020 1.170 1.190 1.170 1.180 1,232,1001.180
27/08/2020 1.200 1.200 1.170 1.170 1,858,8001.170
26/08/2020 1.190 1.210 1.190 1.200 866,0001.200
25/08/2020 1.190 1.200 1.180 1.200 949,0001.200
24/08/2020 1.180 1.190 1.170 1.180 917,5001.180
21/08/2020 1.190 1.190 1.180 1.190 550,9001.190
20/08/2020 1.190 1.190 1.180 1.180 536,8001.180
19/08/2020 1.180 1.190 1.180 1.180 274,8001.180
18/08/2020 1.180 1.190 1.170 1.180 486,7001.180
17/08/2020 1.180 1.190 1.180 1.180 716,0001.180
14/08/2020 1.180 1.190 1.170 1.180 709,5001.180
13/08/2020 1.170 1.190 1.170 1.180 1,840,5001.180
12/08/2020 1.170 1.180 1.160 1.180 593,8001.180
11/08/2020 1.190 1.190 1.170 1.170 1,610,7001.170
07/08/2020 1.210 1.220 1.170 1.190 2,862,0001.190
06/08/2020 1.210 1.220 1.200 1.210 699,3001.210
05/08/2020 1.210 1.220 1.200 1.210 993,5001.210
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

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