Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Oct 19, 2018 to Jan 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2019 to 16/01/2019)
1.280 1.300 1.270 1.280 2,672,4001.280
Previous 2 weeks
(18/12/2018 to 02/01/2019)
1.320 1.330 1.230 1.280 36,643,7001.280
Previous 4 weeks
(19/11/2018 to 17/12/2018)
1.300 1.400 1.260 1.330 34,020,1001.330
Daily Historical Data
16/01/2019 1.280 1.280 1.270 1.280 330,0001.280
15/01/2019 1.270 1.280 1.270 1.280 256,7001.280
14/01/2019 1.270 1.290 1.270 1.290 290,0001.290
11/01/2019 1.300 1.300 1.270 1.270 270,6001.270
10/01/2019 1.290 1.290 1.290 1.290 60,0001.290
09/01/2019 1.280 1.280 1.280 1.280 403,5001.280
08/01/2019 1.280 1.300 1.280 1.300 677,8001.300
07/01/2019 1.290 1.300 1.290 1.300 165,0001.300
04/01/2019 1.280 1.280 1.270 1.270 127,8001.270
03/01/2019 1.280 1.280 1.280 1.280 91,0001.280
02/01/2019 1.300 1.300 1.270 1.280 4,044,3001.280
31/12/2018 1.310 1.310 1.280 1.300 3,234,1001.300
28/12/2018 1.260 1.320 1.250 1.310 1,742,7001.310
27/12/2018 1.280 1.280 1.260 1.280 1,504,7001.280
26/12/2018 1.270 1.290 1.270 1.280 910,1001.280
24/12/2018 1.250 1.300 1.230 1.300 2,079,6001.300
21/12/2018 1.330 1.330 1.250 1.250 8,396,7001.250
20/12/2018 1.290 1.300 1.280 1.300 5,330,5001.300
19/12/2018 1.300 1.310 1.300 1.310 3,540,1001.310
18/12/2018 1.320 1.330 1.230 1.310 3,188,5001.310
17/12/2018 1.340 1.340 1.320 1.330 2,020,0001.330
14/12/2018 1.340 1.360 1.340 1.360 809,5001.360
13/12/2018 1.350 1.350 1.340 1.350 1,832,1001.350
12/12/2018 1.350 1.400 1.350 1.400 94,4001.400
11/12/2018 1.350 1.350 1.330 1.350 59,9001.350
10/12/2018 1.390 1.400 1.330 1.330 2,624,0001.330
07/12/2018 1.360 1.400 1.320 1.400 388,7001.400
06/12/2018 1.300 1.360 1.300 1.360 2,247,1001.360
05/12/2018 1.330 1.380 1.290 1.380 2,540,1001.380
04/12/2018 1.290 1.300 1.280 1.290 322,2001.290
03/12/2018 1.300 1.310 1.270 1.300 1,456,5001.300
30/11/2018 1.290 1.300 1.270 1.290 1,786,9001.290
29/11/2018 1.290 1.300 1.270 1.290 1,869,3001.290
28/11/2018 1.310 1.310 1.270 1.300 4,972,0001.300
27/11/2018 1.320 1.320 1.300 1.320 2,240,0001.320
26/11/2018 1.310 1.330 1.300 1.320 328,0001.320
23/11/2018 1.330 1.340 1.310 1.320 962,9001.320
22/11/2018 1.340 1.340 1.320 1.340 2,796,7001.340
21/11/2018 1.300 1.350 1.300 1.350 2,293,9001.350
19/11/2018 1.300 1.360 1.260 1.350 2,375,9001.350
16/11/2018 1.270 1.330 1.260 1.330 2,677,9001.330
15/11/2018 1.150 1.360 1.060 1.330 3,663,5001.330
14/11/2018 1.330 1.330 1.040 1.150 6,351,7001.150
13/11/2018 1.320 1.350 1.320 1.350 312,7001.350
12/11/2018 1.340 1.350 1.330 1.340 237,2001.340
09/11/2018 1.340 1.350 1.330 1.340 247,3001.340
08/11/2018 1.350 1.360 1.330 1.360 2,171,9001.360
07/11/2018 1.340 1.370 1.340 1.370 380,4001.370
05/11/2018 1.330 1.350 1.310 1.340 2,060,2001.340
02/11/2018 1.340 1.350 1.320 1.350 269,1001.350
01/11/2018 1.330 1.350 1.320 1.350 1,837,4001.350
31/10/2018 1.330 1.360 1.330 1.350 603,2001.350
30/10/2018 1.380 1.380 1.330 1.330 243,9001.330
29/10/2018 1.370 1.370 1.370 1.370 21,1001.370
26/10/2018 1.330 1.350 1.320 1.350 294,6001.350
25/10/2018 1.340 1.340 1.300 1.340 701,2001.340
24/10/2018 1.340 1.340 1.320 1.330 1,964,8001.330
23/10/2018 1.370 1.400 1.350 1.360 2,378,3001.360
22/10/2018 1.310 1.420 1.300 1.420 267,3001.420
19/10/2018 1.300 1.340 1.270 1.340 433,3001.340

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