Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Mar 10, 2020 to Jun 05, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/05/2020 to 05/06/2020)
1.210 1.320 1.190 1.270 28,213,3001.270
Previous 2 weeks
(08/05/2020 to 21/05/2020)
1.150 1.250 1.140 1.200 26,729,0001.200
Previous 4 weeks
(07/04/2020 to 06/05/2020)
1.050 1.210 1.040 1.150 23,517,3001.150
Daily Historical Data
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
06/05/2020 1.150 1.150 1.140 1.150 705,0001.150
05/05/2020 1.160 1.160 1.140 1.140 773,3001.140
04/05/2020 1.140 1.150 1.130 1.140 789,6001.140
30/04/2020 1.160 1.180 1.150 1.150 1,519,8001.150
29/04/2020 1.160 1.170 1.140 1.150 1,123,6001.150
28/04/2020 1.160 1.160 1.140 1.150 675,5001.150
27/04/2020 1.140 1.160 1.130 1.160 902,1001.160
24/04/2020 1.150 1.160 1.130 1.140 1,116,4001.140
23/04/2020 1.160 1.160 1.130 1.150 353,1001.150
22/04/2020 1.120 1.170 1.120 1.150 862,7001.150
21/04/2020 1.180 1.180 1.130 1.150 1,101,7001.150
20/04/2020 1.180 1.200 1.170 1.170 907,0001.170
17/04/2020 1.180 1.210 1.170 1.180 1,916,1001.180
16/04/2020 1.110 1.170 1.110 1.160 1,026,8001.160
15/04/2020 1.190 1.200 1.140 1.160 1,604,7001.160
14/04/2020 1.140 1.190 1.130 1.170 2,120,6001.170
13/04/2020 1.100 1.130 1.090 1.130 463,0001.130
09/04/2020 1.090 1.150 1.090 1.110 3,057,7001.110
08/04/2020 1.070 1.090 1.050 1.080 1,312,4001.080
07/04/2020 1.050 1.080 1.040 1.070 1,186,2001.070
06/04/2020 1.000 1.030 0.990 1.020 901,6001.020
03/04/2020 1.040 1.050 0.980 0.985 1,146,9000.985
02/04/2020 1.040 1.050 1.020 1.030 720,9001.030
01/04/2020 1.040 1.080 1.020 1.030 979,0001.030
31/03/2020 1.090 1.090 1.040 1.040 1,577,3001.040
30/03/2020 1.020 1.070 1.020 1.060 1,477,5001.060
27/03/2020 1.100 1.100 1.050 1.060 1,722,3001.060
26/03/2020 1.140 1.140 1.020 1.050 3,071,0001.050
25/03/2020 1.040 1.140 1.010 1.120 2,490,1001.120
24/03/2020 0.930 1.000 0.930 0.980 1,841,1000.980
23/03/2020 0.940 0.945 0.900 0.930 1,664,6000.930
20/03/2020 0.930 0.990 0.925 0.990 3,735,5000.990
19/03/2020 1.020 1.040 0.910 0.930 3,271,2000.930
18/03/2020 1.020 1.100 1.010 1.050 3,075,5001.050
17/03/2020 1.090 1.120 1.030 1.030 5,721,2001.030
16/03/2020 1.230 1.230 1.140 1.150 3,433,0001.150
13/03/2020 1.280 1.280 1.150 1.240 4,958,9001.240
12/03/2020 1.370 1.370 1.300 1.320 4,683,4001.320
11/03/2020 1.390 1.400 1.370 1.380 1,993,3001.380
10/03/2020 1.380 1.390 1.360 1.380 2,503,2001.380

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