Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Jan 21, 2021 to Apr 16, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/04/2021 to 16/04/2021)
1.310 1.370 1.300 1.370 7,747,7001.370
Previous 2 weeks
(19/03/2021 to 01/04/2021)
1.310 1.330 1.290 1.310 8,119,4001.310
Previous 4 weeks
(19/02/2021 to 18/03/2021)
1.320 1.320 1.280 1.310 16,550,2001.310
Daily Historical Data
16/04/2021 1.360 1.370 1.350 1.370 604,8001.370
15/04/2021 1.340 1.370 1.340 1.350 671,6001.350
14/04/2021 1.340 1.360 1.340 1.340 518,0001.340
13/04/2021 1.330 1.350 1.330 1.340 908,2001.340
12/04/2021 1.360 1.360 1.330 1.330 874,9001.330
09/04/2021 1.350 1.360 1.340 1.360 676,6001.360
08/04/2021 1.320 1.350 1.320 1.350 1,502,0001.350
07/04/2021 1.330 1.330 1.310 1.320 833,6001.320
06/04/2021 1.320 1.330 1.310 1.320 471,0001.320
05/04/2021 1.310 1.320 1.300 1.320 687,0001.320
01/04/2021 1.300 1.320 1.300 1.310 734,3001.310
31/03/2021 1.310 1.320 1.290 1.290 987,6001.290
30/03/2021 1.320 1.320 1.290 1.310 1,811,3001.310
29/03/2021 1.320 1.320 1.310 1.310 613,7001.310
26/03/2021 1.320 1.320 1.310 1.320 202,2001.320
25/03/2021 1.320 1.320 1.310 1.320 284,0001.320
24/03/2021 1.310 1.330 1.310 1.310 366,3001.310
23/03/2021 1.320 1.330 1.310 1.320 1,012,9001.320
22/03/2021 1.310 1.320 1.300 1.320 601,7001.320
19/03/2021 1.310 1.320 1.300 1.300 1,505,4001.300
18/03/2021 1.310 1.320 1.300 1.310 687,2001.310
17/03/2021 1.310 1.310 1.300 1.310 437,3001.310
16/03/2021 1.300 1.320 1.300 1.320 822,2001.320
15/03/2021 1.290 1.300 1.290 1.300 300,8001.300
12/03/2021 1.290 1.300 1.280 1.290 353,8001.290
11/03/2021 1.290 1.300 1.280 1.290 973,3001.290
10/03/2021 1.280 1.290 1.280 1.290 122,4001.290
09/03/2021 1.290 1.300 1.280 1.280 919,7001.280
08/03/2021 1.310 1.310 1.290 1.300 770,5001.300
05/03/2021 1.290 1.310 1.280 1.310 2,115,3001.310
04/03/2021 1.300 1.310 1.280 1.300 1,124,6001.300
03/03/2021 1.310 1.310 1.290 1.290 313,9001.290
02/03/2021 1.290 1.310 1.280 1.300 1,198,1001.300
01/03/2021 1.290 1.290 1.280 1.280 556,1001.280
26/02/2021 1.300 1.300 1.280 1.290 1,130,5001.290
25/02/2021 1.290 1.310 1.290 1.310 963,1001.310
24/02/2021 1.290 1.300 1.280 1.290 626,3001.290
23/02/2021 1.300 1.300 1.290 1.290 665,3001.290
22/02/2021 1.300 1.300 1.290 1.300 244,2001.300
19/02/2021 1.320 1.320 1.280 1.300 2,225,6001.300
18/02/2021 1.320 1.330 1.300 1.310 1,673,0001.310
17/02/2021 1.310 1.330 1.310 1.320 897,7001.320
16/02/2021 1.320 1.330 1.310 1.310 1,012,9001.310
15/02/2021 1.320 1.330 1.300 1.320 2,171,5001.320
11/02/2021 1.320 1.330 1.320 1.320 356,6001.320
10/02/2021 1.330 1.330 1.320 1.320 563,3001.320
09/02/2021 1.330 1.340 1.320 1.330 866,2001.330
08/02/2021 1.310 1.330 1.300 1.330 1,044,8001.330
05/02/2021 1.290 1.310 1.280 1.300 963,6001.300
04/02/2021 1.300 1.300 1.280 1.280 909,5001.280
03/02/2021 1.320 1.340 1.310 1.320 1,546,4001.320
02/02/2021 1.310 1.320 1.300 1.320 520,4001.320
01/02/2021 1.290 1.310 1.260 1.310 1,513,7001.310
29/01/2021 1.270 1.290 1.270 1.290 1,145,9001.290
28/01/2021 1.280 1.300 1.250 1.270 2,781,1001.270
27/01/2021 1.290 1.300 1.280 1.290 732,3001.290
26/01/2021 1.300 1.300 1.280 1.300 507,4001.300
25/01/2021 1.300 1.300 1.290 1.300 154,0001.300
22/01/2021 1.300 1.300 1.280 1.300 1,200,8001.300
21/01/2021 1.330 1.330 1.300 1.300 648,8001.300

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


Page Top