Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2018 to Jan 23, 2019
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
(09/01/2019 to 23/01/2019)
1.230 1.350 1.230 1.320 4,655,5001.320
Previous 2 weeks
(24/12/2018 to 08/01/2019)
1.250 1.350 1.180 1.230 6,992,7001.230
Previous 4 weeks
(26/11/2018 to 21/12/2018)
1.360 1.440 1.170 1.270 7,786,6001.270
Daily Historical Data
23/01/2019 1.290 1.330 1.290 1.320 297,5001.320
22/01/2019 1.300 1.320 1.290 1.320 317,1001.320
18/01/2019 1.320 1.320 1.290 1.300 299,9001.300
17/01/2019 1.330 1.340 1.320 1.330 301,1001.330
16/01/2019 1.340 1.350 1.320 1.340 245,8001.340
15/01/2019 1.290 1.350 1.290 1.340 1,239,1001.340
14/01/2019 1.310 1.320 1.290 1.290 340,2001.290
11/01/2019 1.320 1.330 1.310 1.320 329,0001.320
10/01/2019 1.280 1.330 1.270 1.300 825,4001.300
09/01/2019 1.230 1.270 1.230 1.260 460,4001.260
08/01/2019 1.230 1.230 1.220 1.230 142,8001.230
07/01/2019 1.210 1.240 1.210 1.240 398,7001.240
04/01/2019 1.190 1.210 1.190 1.200 351,1001.200
03/01/2019 1.190 1.220 1.180 1.200 134,6001.200
02/01/2019 1.210 1.220 1.190 1.190 337,3001.190
31/12/2018 1.230 1.240 1.210 1.210 334,1001.210
28/12/2018 1.240 1.250 1.210 1.250 205,1001.250
27/12/2018 1.250 1.260 1.240 1.250 230,2001.250
26/12/2018 1.240 1.250 1.220 1.250 189,5001.250
24/12/2018 1.250 1.250 1.250 1.250 13,8001.250
21/12/2018 1.240 1.270 1.230 1.270 50,7001.270
20/12/2018 1.240 1.270 1.240 1.270 31,6001.270
19/12/2018 1.180 1.290 1.180 1.280 365,9001.280
18/12/2018 1.240 1.240 1.170 1.220 266,1001.220
17/12/2018 1.270 1.280 1.250 1.250 222,6001.250
14/12/2018 1.260 1.270 1.250 1.270 108,3001.270
13/12/2018 1.260 1.280 1.260 1.260 38,0001.260
12/12/2018 1.250 1.270 1.250 1.260 103,9001.260
11/12/2018 1.270 1.270 1.250 1.250 219,4001.250
10/12/2018 1.260 1.270 1.260 1.270 74,3001.270
07/12/2018 1.260 1.300 1.260 1.280 306,1001.280
06/12/2018 1.250 1.270 1.250 1.260 357,0001.260
05/12/2018 1.260 1.270 1.250 1.250 245,9001.250
04/12/2018 1.270 1.290 1.250 1.290 262,4001.290
03/12/2018 1.270 1.300 1.270 1.270 426,0001.270
30/11/2018 1.220 1.310 1.210 1.280 2,599,6001.280
29/11/2018 1.370 1.370 1.310 1.330 508,6001.330
28/11/2018 1.380 1.390 1.360 1.360 261,4001.360
27/11/2018 1.410 1.420 1.350 1.360 484,3001.360
26/11/2018 1.360 1.440 1.360 1.420 854,5001.420
23/11/2018 1.390 1.390 1.350 1.360 409,8001.360
22/11/2018 1.440 1.460 1.370 1.390 694,2001.390
21/11/2018 1.370 1.470 1.360 1.450 1,208,8001.450
19/11/2018 1.300 1.430 1.300 1.420 1,786,3001.420
16/11/2018 1.260 1.260 1.240 1.260 124,5001.260
15/11/2018 1.250 1.260 1.250 1.260 124,5001.260
14/11/2018 1.260 1.260 1.240 1.260 251,6001.260
13/11/2018 1.250 1.260 1.250 1.250 62,5001.250
12/11/2018 1.250 1.260 1.250 1.260 45,6001.260
09/11/2018 1.260 1.270 1.240 1.250 283,5001.250
08/11/2018 1.280 1.290 1.260 1.280 76,9001.280
07/11/2018 1.270 1.290 1.260 1.290 182,0001.290
05/11/2018 1.300 1.300 1.250 1.270 153,6001.270
02/11/2018 1.260 1.310 1.260 1.290 382,9001.290
01/11/2018 1.250 1.260 1.230 1.260 85,3001.260
31/10/2018 1.210 1.260 1.210 1.250 506,0001.250
30/10/2018 1.200 1.230 1.190 1.200 540,7001.200
29/10/2018 1.210 1.220 1.200 1.200 268,9001.200
26/10/2018 1.240 1.240 1.200 1.240 268,2001.240
25/10/2018 1.230 1.230 1.200 1.230 650,6001.230

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