Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
1.340 1.370 1.320 1.320 8,783,0001.320
Previous 2 weeks
(25/06/2018 to 06/07/2018)
1.350 1.400 1.300 1.350 20,765,4001.350
Previous 4 weeks
(24/05/2018 to 22/06/2018)
1.340 1.390 1.320 1.350 32,159,6001.350
Daily Historical Data
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
13/07/2018 1.350 1.350 1.340 1.340 1,521,8001.340
12/07/2018 1.350 1.360 1.340 1.340 394,3001.340
11/07/2018 1.360 1.370 1.340 1.350 144,6001.350
10/07/2018 1.340 1.370 1.340 1.350 1,410,0001.350
09/07/2018 1.340 1.350 1.340 1.350 2,578,0001.350
06/07/2018 1.350 1.350 1.340 1.350 593,0001.350
05/07/2018 1.390 1.390 1.360 1.360 569,2001.360
04/07/2018 1.360 1.390 1.350 1.390 924,9001.390
03/07/2018 1.350 1.380 1.330 1.350 1,031,5001.350
02/07/2018 1.330 1.400 1.310 1.400 1,335,3001.400
29/06/2018 1.340 1.370 1.300 1.300 3,638,5001.300
28/06/2018 1.340 1.360 1.340 1.340 1,593,0001.340
27/06/2018 1.350 1.350 1.330 1.350 862,0001.350
26/06/2018 1.340 1.350 1.340 1.350 655,0001.350
25/06/2018 1.350 1.350 1.350 1.350 780,0001.350
22/06/2018 1.370 1.370 1.340 1.350 1,841,6001.350
21/06/2018 1.330 1.380 1.330 1.360 824,7001.360
20/06/2018 1.330 1.340 1.320 1.340 1,862,4001.340
19/06/2018 1.340 1.340 1.330 1.340 293,2001.340
18/06/2018 1.350 1.350 1.340 1.340 977,3001.340
14/06/2018 1.360 1.360 1.350 1.360 1,424,5001.360
13/06/2018 1.350 1.370 1.350 1.370 83,9001.370
12/06/2018 1.340 1.360 1.340 1.360 699,0001.360
11/06/2018 1.350 1.360 1.350 1.350 582,6001.350
08/06/2018 1.350 1.360 1.340 1.350 611,5001.350
07/06/2018 1.370 1.380 1.340 1.340 1,326,1001.340
06/06/2018 1.360 1.380 1.360 1.370 1,607,0001.370
05/06/2018 1.350 1.390 1.350 1.390 3,741,9001.390
04/06/2018 1.350 1.350 1.340 1.350 2,982,3001.350
01/06/2018 1.360 1.370 1.360 1.370 683,6001.370
31/05/2018 1.350 1.370 1.340 1.370 1,949,0001.370
30/05/2018 1.360 1.360 1.340 1.350 3,516,5001.350
28/05/2018 1.330 1.370 1.330 1.370 1,598,5001.370
25/05/2018 1.350 1.360 1.340 1.340 1,875,5001.340
24/05/2018 1.340 1.370 1.340 1.370 3,678,5001.370
23/05/2018 1.360 1.360 1.340 1.350 3,018,7001.350
22/05/2018 1.370 1.370 1.350 1.350 3,128,1001.350
21/05/2018 1.370 1.370 1.370 1.370 90,0001.370
18/05/2018 1.340 1.370 1.340 1.350 448,1001.350
17/05/2018 1.370 1.370 1.340 1.350 3,223,0001.350
16/05/2018 1.380 1.410 1.350 1.360 4,622,9001.360
15/05/2018 1.340 1.400 1.330 1.380 642,4001.380
14/05/2018 1.340 1.360 1.330 1.350 2,118,5001.350
08/05/2018 1.360 1.370 1.340 1.340 3,517,1001.340
07/05/2018 1.360 1.370 1.350 1.370 5,533,4001.370
04/05/2018 1.360 1.370 1.360 1.370 226,0001.370
03/05/2018 1.370 1.380 1.360 1.360 2,490,0001.360
02/05/2018 1.360 1.390 1.340 1.390 256,4001.390
30/04/2018 1.370 1.380 1.360 1.370 253,3001.370
27/04/2018 1.380 1.400 1.370 1.370 3,742,9001.370
26/04/2018 1.380 1.400 1.370 1.400 3,830,0001.400
25/04/2018 1.380 1.390 1.370 1.390 86,2001.390
24/04/2018 1.370 1.400 1.370 1.400 442,0001.400
23/04/2018 1.380 1.400 1.360 1.380 543,9001.380
20/04/2018 1.390 1.400 1.380 1.390 104,3001.390

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