Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 23, 2018 to Oct 19, 2018
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
1.400 1.410 1.190 1.340 7,170,1001.340
Previous 2 weeks
(24/09/2018 to 05/10/2018)
1.580 1.670 1.190 1.410 17,744,4001.410
Previous 4 weeks
(20/08/2018 to 21/09/2018)
1.700 1.770 1.520 1.580 12,660,7001.580
Daily Historical Data
19/10/2018 1.360 1.360 1.330 1.340 106,8001.340
18/10/2018 1.390 1.410 1.330 1.360 1,355,7001.360
17/10/2018 1.350 1.370 1.320 1.350 428,2001.350
16/10/2018 1.300 1.340 1.300 1.340 532,7001.340
15/10/2018 1.280 1.330 1.260 1.280 489,2001.280
12/10/2018 1.220 1.280 1.220 1.280 717,3001.280
11/10/2018 1.200 1.240 1.190 1.210 1,232,9001.210
10/10/2018 1.330 1.330 1.250 1.260 1,148,3001.260
09/10/2018 1.360 1.390 1.330 1.330 348,0001.330
08/10/2018 1.400 1.400 1.330 1.370 811,0001.370
05/10/2018 1.410 1.460 1.400 1.410 916,1001.410
04/10/2018 1.440 1.440 1.420 1.420 595,9001.420
03/10/2018 1.470 1.470 1.430 1.440 1,082,2001.440
02/10/2018 1.500 1.520 1.480 1.480 716,2001.480
01/10/2018 1.580 1.590 1.490 1.510 2,991,9001.510
28/09/2018 1.630 1.640 1.610 1.620 553,1001.620
27/09/2018 1.620 1.670 1.610 1.620 1,018,5001.620
26/09/2018 1.570 1.650 1.570 1.620 1,886,8001.620
25/09/2018 1.560 1.580 1.560 1.570 552,3001.570
24/09/2018 1.580 1.580 1.560 1.580 261,3001.580
21/09/2018 1.570 1.580 1.550 1.580 504,0001.580
20/09/2018 1.570 1.580 1.540 1.570 570,2001.570
19/09/2018 1.570 1.570 1.560 1.570 158,2001.570
18/09/2018 1.570 1.570 1.550 1.560 276,3001.560
14/09/2018 1.590 1.620 1.580 1.580 759,7001.580
13/09/2018 1.530 1.590 1.530 1.580 472,0001.580
12/09/2018 1.580 1.580 1.520 1.560 1,035,9001.560
07/09/2018 1.600 1.600 1.570 1.580 379,6001.580
06/09/2018 1.590 1.610 1.580 1.600 366,5001.600
05/09/2018 1.630 1.630 1.580 1.590 674,7001.590
04/09/2018 1.650 1.650 1.610 1.640 608,2001.640
03/09/2018 1.670 1.680 1.620 1.640 599,8001.640
30/08/2018 1.680 1.730 1.660 1.670 1,285,1001.670
29/08/2018 1.660 1.670 1.650 1.670 251,9001.670
28/08/2018 1.670 1.690 1.660 1.680 481,3001.680
27/08/2018 1.700 1.700 1.660 1.660 357,0001.660
24/08/2018 1.720 1.730 1.690 1.690 390,3001.690
23/08/2018 1.730 1.740 1.700 1.720 812,4001.720
21/08/2018 1.680 1.770 1.670 1.730 1,740,1001.730
20/08/2018 1.700 1.710 1.680 1.680 937,5001.680
17/08/2018 1.690 1.740 1.690 1.700 1,626,0001.700
16/08/2018 1.700 1.700 1.640 1.690 1,966,0001.690
15/08/2018 1.740 1.740 1.690 1.710 1,864,3001.710
14/08/2018 1.780 1.790 1.720 1.740 2,483,7001.740
13/08/2018 1.830 1.830 1.780 1.790 1,309,6001.790
10/08/2018 1.870 1.880 1.820 1.830 2,570,6001.830
09/08/2018 1.850 1.850 1.820 1.830 1,484,3001.830
08/08/2018 1.830 1.870 1.830 1.840 4,107,1001.840
07/08/2018 1.820 1.830 1.790 1.830 3,034,4001.830
06/08/2018 2.000 2.000 1.780 1.790 15,483,5001.790
03/08/2018 - - - - 0-
02/08/2018 1.940 1.940 1.900 1.900 1,584,3001.900
01/08/2018 1.950 1.950 1.920 1.930 460,0001.930
31/07/2018 1.940 1.980 1.930 1.940 2,735,1001.940
30/07/2018 1.940 1.950 1.920 1.940 1,294,5001.940
27/07/2018 1.930 1.990 1.930 1.940 3,678,1001.940
26/07/2018 1.930 1.960 1.910 1.930 1,007,7001.930
25/07/2018 1.980 1.990 1.930 1.940 2,617,9001.940
24/07/2018 2.030 2.040 1.980 1.980 1,973,3001.980
23/07/2018 1.990 2.060 1.990 2.020 3,684,3002.020

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