Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Sep 09, 2022 to Dec 02, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/11/2022 to 02/12/2022)
1.270 1.270 1.200 1.210 12,641,3001.210
Previous 2 weeks
(07/11/2022 to 18/11/2022)
1.220 1.280 1.160 1.270 7,140,4001.270
Previous 4 weeks
(07/10/2022 to 04/11/2022)
1.280 1.290 1.110 1.220 29,338,6001.220
Daily Historical Data
02/12/2022 1.220 1.220 1.200 1.210 1,215,9001.210
01/12/2022 1.210 1.220 1.200 1.220 2,444,3001.220
30/11/2022 1.230 1.230 1.200 1.200 2,364,3001.200
29/11/2022 1.230 1.230 1.210 1.230 1,714,0001.230
28/11/2022 1.240 1.240 1.210 1.220 639,6001.220
25/11/2022 1.230 1.240 1.220 1.240 493,2001.240
24/11/2022 1.230 1.240 1.220 1.230 1,626,0001.230
23/11/2022 1.260 1.260 1.210 1.220 1,427,5001.220
22/11/2022 1.250 1.260 1.250 1.260 286,8001.260
21/11/2022 1.270 1.270 1.250 1.260 429,7001.260
18/11/2022 1.260 1.270 1.250 1.270 284,9001.270
17/11/2022 1.260 1.270 1.260 1.270 163,9001.270
16/11/2022 1.270 1.280 1.260 1.260 680,3001.260
15/11/2022 1.260 1.280 1.260 1.260 877,3001.260
14/11/2022 1.270 1.270 1.260 1.270 568,2001.270
11/11/2022 1.260 1.270 1.240 1.260 1,390,2001.260
10/11/2022 1.200 1.230 1.200 1.220 657,6001.220
09/11/2022 1.210 1.220 1.160 1.220 1,833,9001.220
08/11/2022 1.220 1.220 1.200 1.210 294,6001.210
07/11/2022 1.220 1.230 1.210 1.210 389,5001.210
04/11/2022 1.210 1.230 1.200 1.220 548,5001.220
03/11/2022 1.230 1.230 1.200 1.220 902,5001.220
02/11/2022 1.250 1.280 1.240 1.280 1,301,5001.280
01/11/2022 1.240 1.260 1.240 1.240 546,3001.240
31/10/2022 1.270 1.280 1.230 1.230 1,797,0001.230
28/10/2022 1.230 1.260 1.230 1.260 1,272,5001.260
27/10/2022 1.240 1.260 1.230 1.240 1,812,7001.240
26/10/2022 1.170 1.240 1.170 1.230 3,668,2001.230
25/10/2022 1.140 1.160 1.130 1.160 1,321,7001.160
21/10/2022 1.160 1.160 1.110 1.130 2,792,3001.130
20/10/2022 1.160 1.170 1.150 1.150 1,336,1001.150
19/10/2022 1.200 1.200 1.160 1.160 1,353,7001.160
18/10/2022 1.180 1.190 1.170 1.190 1,786,3001.190
17/10/2022 1.220 1.220 1.160 1.170 1,857,6001.170
14/10/2022 1.230 1.230 1.200 1.200 1,383,7001.200
13/10/2022 1.250 1.250 1.210 1.220 1,774,4001.220
12/10/2022 1.250 1.260 1.240 1.240 1,039,3001.240
11/10/2022 1.260 1.270 1.250 1.260 516,6001.260
10/10/2022 1.280 1.280 1.250 1.250 1,268,9001.250
07/10/2022 1.280 1.290 1.270 1.290 1,058,8001.290
06/10/2022 1.280 1.290 1.270 1.290 481,7001.290
05/10/2022 1.280 1.280 1.260 1.280 889,8001.280
04/10/2022 1.280 1.300 1.270 1.280 1,629,3001.280
03/10/2022 1.280 1.290 1.250 1.270 2,218,8001.270
30/09/2022 1.260 1.290 1.240 1.280 3,151,2001.280
29/09/2022 1.270 1.280 1.260 1.260 2,238,7001.260
28/09/2022 1.260 1.270 1.230 1.260 4,372,0001.260
27/09/2022 1.290 1.290 1.250 1.250 2,667,2001.250
26/09/2022 1.320 1.320 1.280 1.290 2,420,6001.290
23/09/2022 1.340 1.340 1.320 1.320 2,076,6001.320
22/09/2022 1.340 1.350 1.330 1.340 1,308,1001.340
21/09/2022 1.360 1.360 1.340 1.340 1,233,9001.340
20/09/2022 1.350 1.360 1.350 1.360 402,7001.360
19/09/2022 1.360 1.360 1.340 1.350 1,207,2001.350
16/09/2022 1.360 1.360 1.350 1.360 1,550,5001.360
15/09/2022 1.350 1.360 1.350 1.360 1,007,5001.360
14/09/2022 1.350 1.360 1.350 1.350 815,0001.350
13/09/2022 1.360 1.370 1.350 1.370 1,391,8001.370
12/09/2022 1.370 1.370 1.360 1.360 841,4001.360
09/09/2022 1.370 1.370 1.360 1.370 362,4001.370

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