IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Nov 25, 2019 to Feb 20, 2020

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2020 to 20/02/2020)
1.270 1.310 1.220 1.300 83,399,8001.300
Previous 2 weeks
(23/01/2020 to 06/02/2020)
1.330 1.350 1.190 1.280 138,005,5001.280
Previous 4 weeks
(23/12/2019 to 22/01/2020)
1.330 1.380 1.300 1.340 92,974,7451.340
Daily Historical Data
20/02/2020 1.300 1.310 1.280 1.300 7,583,9001.300
19/02/2020 1.270 1.290 1.260 1.290 5,475,4001.290
18/02/2020 1.260 1.280 1.250 1.260 6,324,7001.260
17/02/2020 1.260 1.260 1.240 1.250 10,206,1001.250
14/02/2020 1.260 1.260 1.240 1.260 11,801,6001.260
13/02/2020 1.270 1.280 1.250 1.260 9,612,3001.260
12/02/2020 1.260 1.270 1.250 1.270 6,786,2001.270
11/02/2020 1.230 1.260 1.230 1.250 5,191,4001.250
10/02/2020 1.250 1.250 1.220 1.240 10,466,5001.240
07/02/2020 1.270 1.280 1.260 1.260 9,951,7001.260
06/02/2020 1.260 1.280 1.250 1.280 10,934,0001.280
05/02/2020 1.250 1.270 1.240 1.250 16,110,8001.250
04/02/2020 1.200 1.250 1.200 1.240 17,857,7001.240
03/02/2020 1.260 1.260 1.190 1.220 20,181,6001.220
31/01/2020 1.260 1.280 1.260 1.260 3,348,1001.260
30/01/2020 1.270 1.290 1.260 1.270 13,963,9001.270
29/01/2020 1.250 1.270 1.240 1.270 6,792,2001.270
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

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