IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Oct 31, 2019 to Jan 28, 2020

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/01/2020 to 28/01/2020)		 1.350 1.380 1.240 1.240 90,700,8001.240
Previous 2 weeks
(27/12/2019 to 13/01/2020)		 1.330 1.360 1.300 1.340 34,117,7451.340
Previous 4 weeks
(28/11/2019 to 26/12/2019)		 1.360 1.390 1.310 1.330 94,164,9001.330
Daily Historical Data
28/01/2020 1.310 1.310 1.240 1.240 36,982,1001.240
24/01/2020 1.340 1.350 1.320 1.320 7,373,9001.320
23/01/2020 1.330 1.350 1.330 1.350 4,461,2001.350
22/01/2020 1.340 1.350 1.330 1.340 6,594,1001.340
21/01/2020 1.350 1.360 1.330 1.350 6,053,7001.350
20/01/2020 1.360 1.360 1.340 1.360 5,901,0001.360
17/01/2020 1.350 1.380 1.340 1.360 8,656,7001.360
16/01/2020 1.350 1.350 1.330 1.350 7,651,7001.350
15/01/2020 1.340 1.350 1.340 1.340 2,543,4001.340
14/01/2020 1.350 1.350 1.330 1.350 4,483,0001.350
13/01/2020 1.350 1.350 1.330 1.340 3,792,4451.340
10/01/2020 1.350 1.360 1.340 1.340 3,687,6001.340
09/01/2020 1.330 1.350 1.330 1.350 2,539,5001.350
08/01/2020 1.350 1.360 1.320 1.330 6,009,5001.330
07/01/2020 1.340 1.360 1.330 1.360 6,143,5001.360
06/01/2020 1.340 1.340 1.320 1.340 2,965,5001.340
03/01/2020 1.330 1.350 1.300 1.330 6,539,5001.330
02/01/2020 1.340 1.340 1.320 1.330 2,440,2001.330
30/12/2019 - - - - 0-
27/12/2019 - - - - 0-
26/12/2019 1.320 1.350 1.310 1.330 4,842,1001.330
24/12/2019 1.330 1.330 1.310 1.310 7,870,8001.310
23/12/2019 1.330 1.330 1.320 1.330 4,260,5001.330
20/12/2019 1.330 1.340 1.320 1.330 4,536,2001.330
19/12/2019 1.340 1.350 1.310 1.330 7,743,6001.330
18/12/2019 1.330 1.350 1.330 1.350 2,467,3001.350
17/12/2019 1.340 1.340 1.320 1.330 4,879,1001.330
16/12/2019 1.330 1.340 1.320 1.340 9,974,0001.340
13/12/2019 1.360 1.360 1.320 1.330 8,117,8001.330
12/12/2019 1.370 1.380 1.360 1.360 3,352,1001.360
11/12/2019 1.370 1.390 1.370 1.370 6,217,1001.370
10/12/2019 1.370 1.380 1.360 1.370 2,687,0001.370
09/12/2019 1.360 1.370 1.350 1.370 2,916,3001.370
06/12/2019 1.350 1.360 1.350 1.360 1,014,0001.360
05/12/2019 1.360 1.360 1.340 1.350 3,121,5001.350
04/12/2019 1.340 1.360 1.340 1.360 1,753,9001.360
03/12/2019 1.350 1.350 1.340 1.350 6,615,7001.350
02/12/2019 1.350 1.360 1.340 1.350 4,833,1001.350
29/11/2019 1.370 1.370 1.350 1.350 2,210,9001.350
28/11/2019 1.360 1.380 1.350 1.370 4,751,9001.370
27/11/2019 1.360 1.370 1.350 1.360 4,786,4001.360
26/11/2019 1.350 1.370 1.340 1.370 7,713,0001.370
25/11/2019 1.330 1.360 1.320 1.350 18,889,3001.350
22/11/2019 1.320 1.330 1.310 1.320 2,832,3001.320
21/11/2019 1.320 1.320 1.300 1.310 6,799,8001.310
20/11/2019 1.320 1.330 1.310 1.310 3,510,3001.310
19/11/2019 1.310 1.330 1.310 1.330 4,640,2001.330
18/11/2019 1.310 1.320 1.310 1.310 1,665,5001.310
15/11/2019 1.310 1.330 1.310 1.310 2,223,7001.310
14/11/2019 1.320 1.330 1.300 1.310 6,136,8001.310
13/11/2019 1.320 1.330 1.310 1.320 5,890,2001.320
12/11/2019 1.300 1.340 1.300 1.320 7,299,2001.320
11/11/2019 1.340 1.350 1.310 1.310 10,445,8001.310
08/11/2019 1.350 1.360 1.330 1.340 5,505,3001.340
07/11/2019 1.360 1.360 1.340 1.360 6,648,2001.360
06/11/2019 1.380 1.380 1.360 1.360 4,337,0001.360
05/11/2019 1.370 1.390 1.370 1.380 4,227,1001.380
04/11/2019 1.370 1.380 1.370 1.370 3,297,4001.370
01/11/2019 1.380 1.380 1.370 1.370 1,436,4001.370
31/10/2019 1.400 1.400 1.360 1.380 8,180,5001.380

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