Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Feb 23, 2024 to May 21, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2024 to 21/05/2024)
1.270 1.310 1.260 1.260 11,900,5001.260
Previous 2 weeks
(23/04/2024 to 07/05/2024)
1.240 1.280 1.240 1.270 6,224,9001.270
Previous 4 weeks
(22/03/2024 to 22/04/2024)
1.250 1.330 1.230 1.250 18,464,6001.250
Daily Historical Data
21/05/2024 1.270 1.280 1.260 1.260 450,3001.260
20/05/2024 1.260 1.270 1.260 1.270 346,9001.270
17/05/2024 1.260 1.270 1.260 1.260 341,0001.260
16/05/2024 1.270 1.280 1.260 1.260 1,089,8001.260
15/05/2024 1.270 1.270 1.260 1.270 472,4001.270
14/05/2024 1.290 1.300 1.280 1.280 1,187,4001.280
13/05/2024 1.300 1.300 1.290 1.300 351,1001.300
10/05/2024 1.300 1.310 1.290 1.300 1,050,3001.300
09/05/2024 1.290 1.310 1.270 1.310 3,901,4001.310
08/05/2024 1.270 1.300 1.260 1.290 2,709,9001.290
07/05/2024 1.280 1.280 1.260 1.270 720,7001.270
06/05/2024 1.260 1.270 1.250 1.270 615,9001.270
03/05/2024 1.250 1.260 1.250 1.250 355,6001.250
02/05/2024 1.250 1.260 1.240 1.250 1,526,8001.250
30/04/2024 1.260 1.270 1.250 1.260 655,8001.260
29/04/2024 1.260 1.270 1.250 1.270 749,7001.270
26/04/2024 1.260 1.260 1.250 1.260 231,5001.260
25/04/2024 1.260 1.260 1.250 1.260 313,5001.260
24/04/2024 1.260 1.280 1.260 1.260 685,5001.260
23/04/2024 1.240 1.260 1.240 1.260 369,9001.260
22/04/2024 1.260 1.260 1.230 1.250 2,405,0001.250
19/04/2024 1.250 1.250 1.230 1.240 754,2001.240
18/04/2024 1.260 1.270 1.240 1.240 537,5001.240
17/04/2024 1.270 1.270 1.240 1.240 1,538,3001.240
16/04/2024 1.280 1.280 1.260 1.270 539,1001.270
15/04/2024 1.280 1.290 1.270 1.270 673,8001.270
12/04/2024 1.290 1.290 1.280 1.290 165,9001.290
11/04/2024 1.300 1.300 1.280 1.290 712,1001.290
09/04/2024 1.300 1.330 1.300 1.300 3,163,8001.300
08/04/2024 1.300 1.310 1.290 1.290 758,6001.290
05/04/2024 1.290 1.310 1.290 1.310 865,2001.310
04/04/2024 1.300 1.310 1.290 1.290 815,6001.290
03/04/2024 1.290 1.310 1.280 1.310 1,386,4001.310
02/04/2024 1.290 1.290 1.280 1.290 467,0001.290
01/04/2024 1.280 1.290 1.270 1.290 928,0001.290
28/03/2024 1.280 1.280 1.270 1.280 561,9001.280
27/03/2024 1.280 1.280 1.270 1.280 679,1001.280
26/03/2024 1.270 1.280 1.260 1.280 903,8001.280
25/03/2024 1.260 1.270 1.250 1.260 364,0001.260
22/03/2024 1.250 1.260 1.250 1.260 245,3001.260
21/03/2024 1.250 1.270 1.250 1.260 630,0001.260
20/03/2024 1.240 1.250 1.240 1.240 219,6001.240
19/03/2024 1.240 1.250 1.240 1.240 220,9001.240
18/03/2024 1.250 1.250 1.230 1.240 1,579,6001.240
15/03/2024 1.260 1.260 1.250 1.250 2,277,4001.250
14/03/2024 1.260 1.260 1.250 1.250 296,9001.250
13/03/2024 1.250 1.260 1.250 1.260 346,5001.260
12/03/2024 1.250 1.270 1.250 1.260 622,2001.260
11/03/2024 1.250 1.260 1.250 1.260 67,2001.260
08/03/2024 1.250 1.260 1.240 1.250 2,272,9001.250
07/03/2024 1.240 1.250 1.240 1.250 546,2001.250
06/03/2024 1.240 1.250 1.240 1.240 306,6001.240
05/03/2024 1.260 1.260 1.230 1.240 756,9001.240
04/03/2024 1.250 1.250 1.240 1.240 697,0001.240
01/03/2024 1.260 1.260 1.240 1.250 984,6001.250
29/02/2024 1.270 1.270 1.250 1.260 1,000,1001.260
28/02/2024 1.280 1.280 1.260 1.270 724,4001.270
27/02/2024 1.270 1.280 1.260 1.270 603,3001.270
26/02/2024 1.280 1.280 1.250 1.270 1,796,5001.270
23/02/2024 1.280 1.290 1.280 1.280 690,4001.280

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