Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 25, 2018 to Dec 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/12/2018 to 19/12/2018)
1.240 1.240 1.090 1.120 337,9001.120
Previous 2 weeks
(22/11/2018 to 05/12/2018)
1.250 1.250 1.090 1.240 369,9001.240
Previous 4 weeks
(23/10/2018 to 21/11/2018)
1.130 1.270 1.050 1.260 754,3001.260
Daily Historical Data
19/12/2018 1.120 1.120 1.100 1.120 30,9001.120
18/12/2018 1.120 1.120 1.120 1.120 10,0001.120
17/12/2018 1.110 1.130 1.110 1.110 90,4001.110
14/12/2018 - - - - 0-
13/12/2018 1.100 1.110 1.090 1.110 15,1001.110
12/12/2018 1.170 1.170 1.100 1.100 126,0001.100
11/12/2018 1.130 1.160 1.100 1.160 28,0001.160
10/12/2018 1.150 1.150 1.100 1.100 37,5001.100
07/12/2018 - - - - 0-
06/12/2018 - - - - 0-
05/12/2018 - - - - 0-
04/12/2018 - - - - 0-
03/12/2018 - - - - 0-
30/11/2018 1.240 1.240 1.240 1.240 20,0001.240
29/11/2018 - - - - 0-
28/11/2018 - - - - 0-
27/11/2018 - - - - 0-
26/11/2018 1.250 1.250 1.240 1.250 10,0001.250
23/11/2018 - - - - 0-
22/11/2018 1.250 1.250 1.250 1.250 2,0001.250
21/11/2018 1.260 1.260 1.240 1.260 9,4001.260
19/11/2018 1.270 1.270 1.270 1.270 5,0001.270
16/11/2018 1.270 1.270 1.240 1.250 11,7001.250
15/11/2018 1.180 1.270 1.180 1.270 160,4001.270
14/11/2018 - - - - 0-
13/11/2018 1.180 1.180 1.180 1.180 107,0001.180
12/11/2018 1.200 1.220 1.190 1.190 95,8001.190
09/11/2018 - - - - 0-
08/11/2018 - - - - 0-
07/11/2018 1.120 1.190 1.120 1.190 8,0001.190
05/11/2018 1.190 1.190 1.190 1.190 5001.190
02/11/2018 1.120 1.180 1.110 1.180 90,5001.180
01/11/2018 1.100 1.110 1.100 1.110 171,9001.110
31/10/2018 1.100 1.120 1.100 1.110 16,5001.110
30/10/2018 1.100 1.120 1.100 1.100 2,6001.100
29/10/2018 - - - - 0-
26/10/2018 1.100 1.120 1.080 1.120 20,0001.120
25/10/2018 1.060 1.110 1.050 1.110 17,8001.110
24/10/2018 - - - - 0-
23/10/2018 1.130 1.130 1.100 1.120 37,2001.120
22/10/2018 1.150 1.150 1.150 1.150 4,0001.150
19/10/2018 - - - - 0-
18/10/2018 1.180 1.190 1.180 1.190 14,3001.190
17/10/2018 1.190 1.190 1.190 1.190 16,0001.190
16/10/2018 1.200 1.200 1.190 1.190 14,0001.190
15/10/2018 1.190 1.200 1.180 1.190 38,1001.190
12/10/2018 1.180 1.200 1.180 1.200 16,0001.200
11/10/2018 1.180 1.220 1.130 1.210 17,7001.210
10/10/2018 1.210 1.210 1.180 1.210 39,2001.210
09/10/2018 1.210 1.210 1.210 1.210 4,0001.210
08/10/2018 1.250 1.260 1.250 1.250 6,0001.250
05/10/2018 1.220 1.240 1.220 1.240 9,0001.240
04/10/2018 1.210 1.210 1.210 1.210 10,0001.210
03/10/2018 1.210 1.210 1.210 1.210 7,0001.210
02/10/2018 1.240 1.240 1.210 1.230 23,0001.230
01/10/2018 1.260 1.280 1.240 1.240 8,0001.240
28/09/2018 1.270 1.290 1.270 1.290 17,8001.290
27/09/2018 1.250 1.250 1.250 1.250 1,0001.250
26/09/2018 1.250 1.250 1.250 1.250 7,0001.250
25/09/2018 1.270 1.270 1.260 1.270 5,6001.270

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
TOP