Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from May 18, 2022 to Aug 11, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/07/2022 to 11/08/2022)
1.390 1.400 1.350 1.380 9,168,6001.380
Previous 2 weeks
(14/07/2022 to 27/07/2022)
1.350 1.400 1.340 1.390 8,128,1001.390
Previous 4 weeks
(15/06/2022 to 13/07/2022)
1.350 1.390 1.330 1.360 21,940,8001.360
Daily Historical Data
11/08/2022 1.370 1.380 1.360 1.380 749,1001.380
10/08/2022 1.360 1.370 1.360 1.360 923,9001.360
08/08/2022 1.370 1.370 1.360 1.360 227,3001.360
05/08/2022 1.370 1.380 1.360 1.370 1,071,4001.370
04/08/2022 1.360 1.380 1.360 1.370 997,6001.370
03/08/2022 1.370 1.370 1.350 1.360 927,0001.360
02/08/2022 1.390 1.400 1.380 1.390 1,438,1001.390
01/08/2022 1.390 1.400 1.390 1.390 1,288,5001.390
29/07/2022 1.380 1.390 1.380 1.390 994,1001.390
28/07/2022 1.390 1.390 1.380 1.390 551,6001.390
27/07/2022 1.390 1.400 1.380 1.390 956,0001.390
26/07/2022 1.380 1.400 1.370 1.380 1,627,4001.380
25/07/2022 1.370 1.390 1.370 1.390 795,9001.390
22/07/2022 1.370 1.380 1.360 1.380 750,3001.380
21/07/2022 1.360 1.380 1.360 1.380 295,8001.380
20/07/2022 1.380 1.380 1.360 1.360 1,091,4001.360
19/07/2022 1.370 1.370 1.360 1.370 104,6001.370
18/07/2022 1.360 1.370 1.360 1.370 258,7001.370
15/07/2022 1.350 1.360 1.350 1.360 1,020,1001.360
14/07/2022 1.350 1.360 1.340 1.350 1,227,9001.350
13/07/2022 1.360 1.370 1.350 1.360 1,164,6001.360
12/07/2022 1.370 1.370 1.360 1.360 405,3001.360
08/07/2022 1.370 1.380 1.360 1.370 1,068,2001.370
07/07/2022 1.360 1.370 1.350 1.370 507,6001.370
06/07/2022 1.360 1.370 1.350 1.360 722,0001.360
05/07/2022 1.370 1.370 1.350 1.360 349,3001.360
04/07/2022 1.350 1.370 1.350 1.370 319,3001.370
01/07/2022 1.350 1.360 1.350 1.350 411,7001.350
30/06/2022 1.360 1.370 1.350 1.350 771,0001.350
29/06/2022 1.360 1.370 1.350 1.360 521,2001.360
28/06/2022 1.360 1.370 1.350 1.370 637,6001.370
27/06/2022 1.370 1.370 1.350 1.370 596,1001.370
24/06/2022 1.350 1.370 1.350 1.370 1,196,7001.370
23/06/2022 1.340 1.360 1.340 1.340 659,0001.340
22/06/2022 1.360 1.360 1.330 1.330 1,013,3001.330
21/06/2022 1.350 1.360 1.340 1.350 773,5001.350
20/06/2022 1.340 1.350 1.330 1.340 1,158,3001.340
17/06/2022 1.350 1.370 1.330 1.350 5,896,7001.350
16/06/2022 1.360 1.390 1.360 1.360 2,660,6001.360
15/06/2022 1.350 1.370 1.350 1.350 1,108,8001.350
14/06/2022 1.360 1.370 1.350 1.350 1,432,0001.350
13/06/2022 1.390 1.400 1.360 1.370 3,853,4001.370
10/06/2022 1.400 1.410 1.390 1.390 365,2001.390
09/06/2022 1.390 1.410 1.390 1.410 1,458,8001.410
08/06/2022 1.380 1.400 1.380 1.400 822,1001.400
07/06/2022 1.380 1.390 1.370 1.390 242,3001.390
06/06/2022 1.380 1.390 1.380 1.390 313,7001.390
03/06/2022 1.380 1.390 1.370 1.390 433,0001.390
02/06/2022 1.370 1.380 1.360 1.370 297,5001.370
01/06/2022 1.380 1.380 1.360 1.370 623,6001.370
31/05/2022 1.380 1.380 1.370 1.380 777,1001.380
30/05/2022 1.360 1.380 1.350 1.380 1,667,4001.380
27/05/2022 1.360 1.360 1.350 1.360 168,3001.360
26/05/2022 1.360 1.360 1.350 1.350 278,8001.350
25/05/2022 1.360 1.360 1.340 1.360 619,0001.360
24/05/2022 1.370 1.370 1.350 1.350 831,3001.350
23/05/2022 1.360 1.370 1.350 1.370 321,9001.370
20/05/2022 1.360 1.370 1.350 1.350 779,8001.350
19/05/2022 1.350 1.360 1.340 1.360 720,5001.360
18/05/2022 1.360 1.360 1.350 1.360 302,9001.360

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