Historic Stock Look UpEmail This Print This


Filter Dates:
From / /

To / /


Historical price from Oct 29, 2020 to Jan 22, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/01/2021 to 22/01/2021)
1.270 1.340 1.260 1.300 7,018,7001.300
Previous 2 weeks
(24/12/2020 to 08/01/2021)
1.250 1.280 1.240 1.270 6,204,8001.270
Previous 4 weeks
(26/11/2020 to 23/12/2020)
1.210 1.260 1.170 1.250 23,545,4001.250
Daily Historical Data
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
20/01/2021 1.340 1.340 1.320 1.320 1,308,7001.320
19/01/2021 1.330 1.330 1.320 1.330 614,0001.330
18/01/2021 1.300 1.330 1.300 1.330 1,521,5001.330
15/01/2021 1.290 1.310 1.280 1.300 442,1001.300
14/01/2021 1.280 1.290 1.270 1.290 305,2001.290
13/01/2021 1.280 1.280 1.270 1.270 112,2001.270
12/01/2021 1.280 1.280 1.270 1.270 483,1001.270
11/01/2021 1.270 1.280 1.260 1.280 382,3001.280
08/01/2021 1.270 1.280 1.260 1.270 319,9001.270
07/01/2021 1.240 1.280 1.240 1.280 1,191,6001.280
06/01/2021 1.260 1.260 1.240 1.250 1,129,9001.250
05/01/2021 1.250 1.260 1.240 1.250 546,8001.250
04/01/2021 1.260 1.260 1.250 1.260 497,3001.260
31/12/2020 1.250 1.260 1.250 1.250 301,6001.250
30/12/2020 1.260 1.260 1.250 1.250 462,9001.250
29/12/2020 1.250 1.260 1.240 1.260 1,058,7001.260
28/12/2020 1.250 1.250 1.240 1.240 450,9001.240
24/12/2020 1.250 1.250 1.240 1.250 245,2001.250
23/12/2020 1.240 1.250 1.230 1.250 307,2001.250
22/12/2020 1.250 1.250 1.240 1.240 545,6001.240
21/12/2020 1.250 1.260 1.230 1.240 776,0001.240
18/12/2020 1.220 1.260 1.220 1.260 3,252,9001.260
17/12/2020 1.220 1.230 1.210 1.220 917,8001.220
16/12/2020 1.200 1.220 1.200 1.220 1,277,1001.220
15/12/2020 1.230 1.230 1.200 1.200 2,960,5001.200
14/12/2020 1.210 1.230 1.210 1.230 1,302,5001.230
11/12/2020 1.200 1.210 1.200 1.210 358,2001.210
10/12/2020 1.190 1.210 1.190 1.200 1,538,2001.200
09/12/2020 1.200 1.200 1.190 1.200 465,5001.200
08/12/2020 1.190 1.210 1.190 1.190 1,487,4001.190
07/12/2020 1.200 1.200 1.180 1.190 1,653,1001.190
04/12/2020 1.190 1.200 1.180 1.200 901,3001.200
03/12/2020 1.190 1.190 1.170 1.180 2,005,8001.180
02/12/2020 1.210 1.210 1.180 1.180 2,219,9001.180
01/12/2020 1.200 1.220 1.200 1.220 469,5001.220
30/11/2020 1.220 1.220 1.200 1.200 783,1001.200
27/11/2020 1.230 1.230 1.210 1.220 117,7001.220
26/11/2020 1.210 1.220 1.210 1.220 206,1001.220
25/11/2020 1.220 1.230 1.210 1.220 830,7001.220
24/11/2020 1.210 1.220 1.200 1.220 790,1001.220
23/11/2020 1.200 1.220 1.190 1.200 644,0001.200
20/11/2020 1.180 1.210 1.180 1.200 1,008,2001.200
19/11/2020 1.190 1.190 1.180 1.190 353,8001.190
18/11/2020 1.190 1.200 1.180 1.190 741,4001.190
17/11/2020 1.190 1.200 1.180 1.190 915,6001.190
16/11/2020 1.190 1.200 1.180 1.180 1,220,5001.180
13/11/2020 1.190 1.200 1.180 1.180 659,4001.180
12/11/2020 1.190 1.210 1.190 1.200 409,3001.200
11/11/2020 1.190 1.210 1.190 1.190 263,7001.190
10/11/2020 1.210 1.210 1.190 1.190 1,045,7001.190
09/11/2020 1.160 1.200 1.160 1.190 1,881,6001.190
06/11/2020 1.180 1.180 1.150 1.170 2,197,9001.170
05/11/2020 1.170 1.200 1.170 1.180 1,449,5001.180
04/11/2020 1.170 1.180 1.160 1.180 329,7001.180
03/11/2020 1.160 1.180 1.160 1.160 1,051,6001.160
02/11/2020 1.170 1.180 1.140 1.180 1,135,2001.180
30/10/2020 1.180 1.190 1.160 1.170 1,983,5001.170
29/10/2020 1.210 1.210 1.190 1.190 1,664,4001.190

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