Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jul 16, 2018 to Oct 12, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/10/2018 to 12/10/2018)
1.370 1.410 1.300 1.350 7,167,3001.350
Previous 2 weeks
(14/09/2018 to 28/09/2018)
1.610 1.610 1.300 1.390 16,489,9001.390
Previous 4 weeks
(13/08/2018 to 13/09/2018)
1.350 1.660 1.150 1.550 41,038,9001.550
Daily Historical Data
12/10/2018 1.350 1.370 1.330 1.350 876,8001.350
11/10/2018 1.330 1.410 1.320 1.350 1,026,4001.350
10/10/2018 1.360 1.360 1.330 1.350 578,3001.350
09/10/2018 1.350 1.360 1.320 1.350 254,9001.350
08/10/2018 1.310 1.350 1.300 1.350 992,2001.350
05/10/2018 1.330 1.340 1.310 1.310 349,6001.310
04/10/2018 1.350 1.350 1.320 1.340 233,4001.340
03/10/2018 1.340 1.370 1.320 1.340 2,122,4001.340
02/10/2018 1.370 1.370 1.340 1.360 430,0001.360
01/10/2018 1.370 1.380 1.350 1.370 303,3001.370
28/09/2018 1.400 1.410 1.360 1.390 621,5001.390
27/09/2018 1.410 1.410 1.360 1.400 542,2001.400
26/09/2018 1.430 1.450 1.370 1.410 545,3001.410
25/09/2018 1.450 1.450 1.370 1.420 362,1001.420
24/09/2018 1.450 1.470 1.400 1.440 211,9001.440
21/09/2018 1.520 1.540 1.440 1.440 2,132,1001.440
20/09/2018 1.530 1.600 1.470 1.500 1,199,2001.500
19/09/2018 1.480 1.520 1.470 1.500 558,3001.500
18/09/2018 1.510 1.550 1.470 1.520 1,417,1001.520
14/09/2018 1.610 1.610 1.500 1.550 1,732,9001.550
13/09/2018 1.640 1.640 1.510 1.550 308,6001.550
12/09/2018 1.580 1.660 1.530 1.580 1,547,7001.580
07/09/2018 1.590 1.590 1.590 1.590 382,1001.590
06/09/2018 1.580 1.580 1.470 1.500 2,401,7001.500
05/09/2018 1.540 1.600 1.540 1.540 59,2001.540
04/09/2018 1.490 1.600 1.410 1.500 363,2001.500
03/09/2018 1.310 1.500 1.310 1.500 187,4001.500
30/08/2018 1.350 1.450 1.350 1.420 3,427,7001.420
29/08/2018 1.450 1.450 1.430 1.450 24,9001.450
28/08/2018 1.420 1.450 1.230 1.450 113,7001.450
27/08/2018 1.450 1.450 1.320 1.380 20,0001.380
24/08/2018 1.330 1.380 1.310 1.380 205,4001.380
23/08/2018 1.180 1.500 1.150 1.340 5,850,4001.340
21/08/2018 1.330 1.330 1.180 1.180 8,411,1001.180
20/08/2018 1.340 1.350 1.340 1.340 4,788,2001.340
17/08/2018 1.340 1.350 1.330 1.340 2,333,3001.340
16/08/2018 1.340 1.350 1.340 1.350 4,408,2001.350
15/08/2018 1.360 1.400 1.350 1.350 385,0001.350
14/08/2018 1.350 1.350 1.340 1.350 4,752,7001.350
13/08/2018 1.350 1.360 1.340 1.350 1,068,4001.350
10/08/2018 1.330 1.350 1.330 1.350 1,030,5001.350
09/08/2018 1.330 1.340 1.330 1.340 921,3001.340
08/08/2018 1.340 1.350 1.330 1.340 4,713,8001.340
07/08/2018 1.340 1.350 1.340 1.350 3,760,0001.350
06/08/2018 1.340 1.350 1.330 1.330 1,678,6001.330
03/08/2018 1.340 1.350 1.340 1.350 3,359,1001.350
02/08/2018 1.340 1.360 1.340 1.340 3,053,6001.340
01/08/2018 1.340 1.370 1.340 1.370 2,036,7001.370
31/07/2018 1.370 1.370 1.360 1.360 424,0001.360
30/07/2018 1.360 1.360 1.360 1.360 17,8001.360
27/07/2018 1.340 1.340 1.340 1.340 195,5001.340
26/07/2018 1.340 1.370 1.340 1.370 2,160,6001.370
25/07/2018 1.350 1.350 1.340 1.350 321,4001.350
24/07/2018 1.330 1.360 1.330 1.360 522,5001.360
23/07/2018 1.320 1.340 1.320 1.340 1,246,9001.340
20/07/2018 1.320 1.320 1.320 1.320 181,7001.320
19/07/2018 1.330 1.340 1.330 1.330 404,0001.330
18/07/2018 1.340 1.350 1.340 1.340 1,642,2001.340
17/07/2018 1.330 1.340 1.320 1.340 388,4001.340
16/07/2018 1.330 1.350 1.330 1.340 118,0001.340

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