Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Dec 03, 2019 to Feb 27, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/02/2020 to 27/02/2020)
1.440 1.470 1.400 1.420 11,746,4001.420
Previous 2 weeks
(31/01/2020 to 13/02/2020)
1.430 1.470 1.420 1.450 16,614,8001.450
Previous 4 weeks
(02/01/2020 to 30/01/2020)
1.430 1.480 1.420 1.430 27,954,7001.430
Daily Historical Data
27/02/2020 1.430 1.430 1.400 1.420 2,140,9001.420
26/02/2020 1.440 1.440 1.420 1.430 971,0001.430
25/02/2020 1.430 1.450 1.430 1.440 1,489,8001.440
24/02/2020 1.450 1.450 1.440 1.450 861,6001.450
21/02/2020 1.450 1.460 1.450 1.450 523,3001.450
20/02/2020 1.470 1.470 1.440 1.440 1,913,6001.440
19/02/2020 1.460 1.470 1.460 1.460 1,144,1001.460
18/02/2020 1.460 1.470 1.450 1.460 1,300,5001.460
17/02/2020 1.460 1.460 1.450 1.460 866,5001.460
14/02/2020 1.440 1.460 1.440 1.460 535,1001.460
13/02/2020 1.450 1.450 1.440 1.450 219,1001.450
12/02/2020 1.440 1.460 1.440 1.450 1,820,6001.450
11/02/2020 1.430 1.440 1.430 1.440 996,0001.440
10/02/2020 1.450 1.450 1.420 1.430 1,920,1001.430
07/02/2020 1.440 1.450 1.430 1.440 1,164,2001.440
06/02/2020 1.470 1.470 1.450 1.450 2,143,3001.450
05/02/2020 1.460 1.470 1.450 1.470 2,405,4001.470
04/02/2020 1.470 1.470 1.450 1.470 1,303,4001.470
03/02/2020 1.440 1.470 1.440 1.450 2,649,4001.450
31/01/2020 1.430 1.470 1.430 1.460 1,993,3001.460
30/01/2020 1.430 1.430 1.420 1.430 823,9001.430
29/01/2020 1.430 1.460 1.420 1.430 3,469,2001.430
28/01/2020 1.450 1.450 1.420 1.430 1,299,5001.430
24/01/2020 1.460 1.480 1.450 1.450 1,051,6001.450
23/01/2020 1.460 1.470 1.450 1.460 2,022,0001.460
22/01/2020 1.440 1.460 1.440 1.450 2,283,4001.450
21/01/2020 1.460 1.460 1.440 1.450 1,918,7001.450
20/01/2020 1.460 1.460 1.450 1.460 552,3001.460
17/01/2020 1.460 1.460 1.440 1.450 415,2001.450
16/01/2020 1.450 1.460 1.440 1.450 526,7001.450
15/01/2020 1.450 1.460 1.440 1.450 871,0001.450
14/01/2020 1.470 1.480 1.450 1.460 3,907,5001.460
13/01/2020 1.450 1.470 1.450 1.470 1,884,0001.470
10/01/2020 1.450 1.460 1.440 1.450 712,8001.450
09/01/2020 1.460 1.460 1.440 1.460 615,5001.460
08/01/2020 1.460 1.470 1.440 1.450 1,204,2001.450
07/01/2020 1.440 1.470 1.440 1.470 1,070,7001.470
06/01/2020 1.430 1.440 1.430 1.440 1,191,8001.440
03/01/2020 1.450 1.450 1.430 1.430 1,222,7001.430
02/01/2020 1.430 1.450 1.430 1.450 912,0001.450
31/12/2019 1.440 1.440 1.430 1.430 145,6001.430
30/12/2019 1.440 1.440 1.430 1.440 321,0001.440
27/12/2019 1.430 1.440 1.430 1.440 269,7001.440
26/12/2019 1.430 1.440 1.430 1.430 632,9001.430
24/12/2019 1.430 1.440 1.430 1.440 766,0001.440
23/12/2019 1.420 1.440 1.420 1.440 1,348,2001.440
20/12/2019 1.420 1.430 1.420 1.420 440,2001.420
19/12/2019 1.410 1.430 1.410 1.420 1,000,3001.420
18/12/2019 1.420 1.420 1.400 1.410 940,0001.410
17/12/2019 1.420 1.430 1.410 1.420 2,126,5001.420
16/12/2019 1.400 1.420 1.400 1.410 315,6001.410
13/12/2019 1.410 1.420 1.380 1.400 2,148,7001.400
12/12/2019 1.430 1.430 1.410 1.410 1,277,1001.410
11/12/2019 1.420 1.430 1.420 1.430 1,088,6001.430
10/12/2019 1.420 1.430 1.410 1.430 1,558,2001.430
09/12/2019 1.420 1.430 1.410 1.420 728,8001.420
06/12/2019 1.420 1.430 1.410 1.420 1,774,8001.420
05/12/2019 1.430 1.430 1.420 1.430 145,9001.430
04/12/2019 1.420 1.430 1.420 1.420 1,174,2001.420
03/12/2019 1.430 1.430 1.420 1.430 508,8001.430

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