Historic Stock Look Up
Historical price from Dec 21, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
1.260 | 1.270 | 1.230 | 1.240 | 9,072,400 | 1.240 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
1.280 | 1.320 | 1.240 | 1.240 | 11,277,200 | 1.240 |
Previous 4 weeks (22/01/2024 to 19/02/2024) |
1.310 | 1.320 | 1.250 | 1.290 | 23,244,300 | 1.290 |
Daily Historical Data | ||||||
18/03/2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1,579,600 | 1.240 |
15/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 2,277,400 | 1.250 |
14/03/2024 | 1.260 | 1.260 | 1.250 | 1.250 | 296,900 | 1.250 |
13/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 346,500 | 1.260 |
12/03/2024 | 1.250 | 1.270 | 1.250 | 1.260 | 622,200 | 1.260 |
11/03/2024 | 1.250 | 1.260 | 1.250 | 1.260 | 67,200 | 1.260 |
08/03/2024 | 1.250 | 1.260 | 1.240 | 1.250 | 2,272,900 | 1.250 |
07/03/2024 | 1.240 | 1.250 | 1.240 | 1.250 | 546,200 | 1.250 |
06/03/2024 | 1.240 | 1.250 | 1.240 | 1.240 | 306,600 | 1.240 |
05/03/2024 | 1.260 | 1.260 | 1.230 | 1.240 | 756,900 | 1.240 |
04/03/2024 | 1.250 | 1.250 | 1.240 | 1.240 | 697,000 | 1.240 |
01/03/2024 | 1.260 | 1.260 | 1.240 | 1.250 | 984,600 | 1.250 |
29/02/2024 | 1.270 | 1.270 | 1.250 | 1.260 | 1,000,100 | 1.260 |
28/02/2024 | 1.280 | 1.280 | 1.260 | 1.270 | 724,400 | 1.270 |
27/02/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 603,300 | 1.270 |
26/02/2024 | 1.280 | 1.280 | 1.250 | 1.270 | 1,796,500 | 1.270 |
23/02/2024 | 1.280 | 1.290 | 1.280 | 1.280 | 690,400 | 1.280 |
22/02/2024 | 1.300 | 1.320 | 1.280 | 1.290 | 3,293,600 | 1.290 |
21/02/2024 | 1.290 | 1.290 | 1.280 | 1.280 | 375,000 | 1.280 |
20/02/2024 | 1.280 | 1.300 | 1.270 | 1.290 | 1,112,300 | 1.290 |
19/02/2024 | 1.280 | 1.300 | 1.260 | 1.290 | 1,914,600 | 1.290 |
16/02/2024 | 1.270 | 1.300 | 1.260 | 1.280 | 3,450,800 | 1.280 |
15/02/2024 | 1.260 | 1.280 | 1.250 | 1.270 | 925,000 | 1.270 |
14/02/2024 | 1.260 | 1.270 | 1.250 | 1.260 | 1,734,300 | 1.260 |
13/02/2024 | 1.270 | 1.280 | 1.250 | 1.270 | 1,163,100 | 1.270 |
09/02/2024 | 1.260 | 1.270 | 1.260 | 1.260 | 393,500 | 1.260 |
08/02/2024 | 1.270 | 1.280 | 1.260 | 1.270 | 905,900 | 1.270 |
07/02/2024 | 1.300 | 1.300 | 1.280 | 1.290 | 1,260,000 | 1.290 |
06/02/2024 | 1.290 | 1.300 | 1.290 | 1.290 | 1,612,700 | 1.290 |
05/02/2024 | 1.300 | 1.310 | 1.290 | 1.290 | 836,900 | 1.290 |
02/02/2024 | 1.300 | 1.320 | 1.300 | 1.300 | 741,100 | 1.300 |
01/02/2024 | 1.310 | 1.310 | 1.280 | 1.290 | 1,226,300 | 1.290 |
31/01/2024 | 1.300 | 1.310 | 1.290 | 1.310 | 1,122,600 | 1.310 |
30/01/2024 | 1.280 | 1.300 | 1.280 | 1.290 | 647,800 | 1.290 |
29/01/2024 | 1.300 | 1.310 | 1.280 | 1.280 | 1,307,700 | 1.280 |
26/01/2024 | 1.310 | 1.310 | 1.290 | 1.300 | 1,447,900 | 1.300 |
25/01/2024 | 1.320 | 1.320 | 1.300 | 1.310 | 1,051,700 | 1.310 |
24/01/2024 | 1.320 | 1.320 | 1.310 | 1.320 | 731,000 | 1.320 |
23/01/2024 | 1.310 | 1.310 | 1.300 | 1.310 | 326,100 | 1.310 |
22/01/2024 | 1.310 | 1.320 | 1.300 | 1.300 | 445,300 | 1.300 |
19/01/2024 | 1.320 | 1.320 | 1.300 | 1.310 | 445,700 | 1.310 |
18/01/2024 | 1.320 | 1.330 | 1.290 | 1.320 | 1,204,400 | 1.320 |
17/01/2024 | 1.340 | 1.340 | 1.320 | 1.320 | 538,700 | 1.320 |
16/01/2024 | 1.330 | 1.340 | 1.330 | 1.340 | 686,700 | 1.340 |
15/01/2024 | 1.340 | 1.350 | 1.330 | 1.340 | 596,800 | 1.340 |
12/01/2024 | 1.340 | 1.350 | 1.330 | 1.340 | 646,600 | 1.340 |
11/01/2024 | 1.340 | 1.340 | 1.330 | 1.340 | 598,000 | 1.340 |
10/01/2024 | 1.330 | 1.340 | 1.320 | 1.340 | 504,500 | 1.340 |
09/01/2024 | 1.330 | 1.340 | 1.320 | 1.340 | 1,026,900 | 1.340 |
08/01/2024 | 1.330 | 1.330 | 1.320 | 1.320 | 557,900 | 1.320 |
05/01/2024 | 1.320 | 1.340 | 1.310 | 1.330 | 922,100 | 1.330 |
04/01/2024 | 1.320 | 1.330 | 1.320 | 1.320 | 309,300 | 1.320 |
03/01/2024 | 1.310 | 1.330 | 1.310 | 1.330 | 893,800 | 1.330 |
02/01/2024 | 1.300 | 1.320 | 1.300 | 1.320 | 850,200 | 1.320 |
29/12/2023 | 1.300 | 1.310 | 1.300 | 1.300 | 1,043,700 | 1.300 |
28/12/2023 | 1.300 | 1.320 | 1.290 | 1.300 | 2,597,100 | 1.300 |
27/12/2023 | 1.290 | 1.300 | 1.290 | 1.300 | 1,143,600 | 1.300 |
26/12/2023 | 1.300 | 1.300 | 1.280 | 1.290 | 965,300 | 1.290 |
22/12/2023 | 1.290 | 1.300 | 1.290 | 1.300 | 230,100 | 1.300 |
21/12/2023 | 1.290 | 1.300 | 1.270 | 1.300 | 1,748,200 | 1.300 |
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