Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Mar 01, 2022 to May 27, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/05/2022 to 27/05/2022)
1.360 1.370 1.340 1.360 7,670,7001.360
Previous 2 weeks
(27/04/2022 to 12/05/2022)
1.420 1.440 1.340 1.360 19,485,1001.360
Previous 4 weeks
(29/03/2022 to 26/04/2022)
1.410 1.440 1.380 1.430 20,904,9001.430
Daily Historical Data
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
17/05/2022 1.360 1.360 1.340 1.360 2,170,3001.360
13/05/2022 1.360 1.370 1.350 1.360 1,477,9001.360
12/05/2022 1.360 1.370 1.340 1.360 3,906,6001.360
11/05/2022 1.360 1.370 1.350 1.360 2,534,7001.360
10/05/2022 1.380 1.380 1.360 1.360 2,587,3001.360
09/05/2022 1.400 1.400 1.380 1.380 1,594,6001.380
06/05/2022 1.400 1.420 1.400 1.410 1,120,5001.410
05/05/2022 1.420 1.420 1.400 1.410 1,034,6001.410
04/05/2022 1.420 1.430 1.400 1.400 3,041,3001.400
29/04/2022 1.430 1.440 1.420 1.420 1,577,8001.420
28/04/2022 1.430 1.440 1.420 1.430 648,2001.430
27/04/2022 1.420 1.430 1.410 1.420 1,439,5001.420
26/04/2022 1.420 1.440 1.420 1.430 1,133,9001.430
25/04/2022 1.400 1.430 1.400 1.430 1,886,0001.430
22/04/2022 1.410 1.420 1.400 1.410 630,5001.410
21/04/2022 1.400 1.420 1.400 1.410 1,639,3001.410
20/04/2022 1.390 1.400 1.390 1.390 524,7001.390
19/04/2022 1.390 1.400 1.380 1.390 533,8001.390
18/04/2022 1.380 1.400 1.380 1.390 715,7001.390
14/04/2022 1.390 1.410 1.380 1.380 1,682,8001.380
13/04/2022 1.390 1.400 1.380 1.390 1,550,7001.390
12/04/2022 1.390 1.390 1.380 1.380 769,3001.380
11/04/2022 1.400 1.400 1.390 1.390 656,3001.390
08/04/2022 1.410 1.420 1.390 1.400 852,2001.400
07/04/2022 1.410 1.420 1.390 1.410 1,528,2001.410
06/04/2022 1.410 1.420 1.410 1.420 550,3001.420
05/04/2022 1.410 1.430 1.400 1.420 2,057,7001.420
04/04/2022 1.410 1.410 1.400 1.400 230,4001.400
01/04/2022 1.390 1.410 1.380 1.390 828,5001.390
31/03/2022 1.410 1.410 1.390 1.390 1,203,3001.390
30/03/2022 1.420 1.420 1.400 1.410 581,7001.410
29/03/2022 1.410 1.420 1.400 1.410 1,349,6001.410
28/03/2022 1.400 1.420 1.400 1.410 996,9001.410
25/03/2022 1.400 1.420 1.390 1.410 3,698,4001.410
24/03/2022 1.380 1.400 1.370 1.400 3,452,3001.400
23/03/2022 1.380 1.390 1.370 1.380 1,113,4001.380
22/03/2022 1.380 1.390 1.370 1.380 2,250,1001.380
21/03/2022 1.390 1.400 1.380 1.390 1,518,5001.390
18/03/2022 1.390 1.390 1.370 1.380 1,622,2001.380
17/03/2022 1.370 1.400 1.360 1.390 2,768,3001.390
16/03/2022 1.370 1.370 1.350 1.360 1,519,9001.360
15/03/2022 1.360 1.370 1.340 1.370 1,688,8001.370
14/03/2022 1.370 1.370 1.350 1.350 987,9001.350
11/03/2022 1.360 1.370 1.350 1.370 743,2881.370
10/03/2022 1.360 1.370 1.350 1.350 1,545,8001.350
09/03/2022 1.350 1.370 1.340 1.360 1,872,3001.360
08/03/2022 1.350 1.360 1.330 1.340 2,088,6001.340
07/03/2022 1.370 1.380 1.350 1.350 1,044,4001.350
04/03/2022 1.380 1.380 1.370 1.380 597,1001.380
03/03/2022 1.380 1.400 1.380 1.380 2,598,9001.380
02/03/2022 1.350 1.380 1.350 1.370 1,452,8001.370
01/03/2022 1.350 1.370 1.350 1.350 1,953,0001.350

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