Email This Print This Stock Information

Historical 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)
1.800 1.820 1.770 1.800 307,0001.800
Previous 2 weeks
(25/06/2018 to 06/07/2018)
1.820 1.850 1.740 1.800 653,5001.800
Previous 4 weeks
(24/05/2018 to 22/06/2018)
1.850 1.870 1.720 1.820 1,757,9001.820
Daily Historical Data
20/07/2018 1.800 1.800 1.800 1.800 17,4001.800
19/07/2018 1.820 1.820 1.810 1.820 72,0001.820
18/07/2018 1.800 1.820 1.800 1.820 27,7001.820
17/07/2018 1.800 1.820 1.800 1.820 28,8001.820
16/07/2018 1.780 1.790 1.770 1.780 70,2001.780
13/07/2018 - - - - 0-
12/07/2018 1.780 1.790 1.780 1.780 16,3001.780
11/07/2018 1.790 1.790 1.790 1.790 2,0001.790
10/07/2018 1.810 1.810 1.790 1.790 40,5001.790
09/07/2018 1.800 1.820 1.800 1.810 32,1001.810
06/07/2018 1.830 1.830 1.800 1.800 80,2001.800
05/07/2018 1.800 1.830 1.800 1.830 64,0001.830
04/07/2018 1.820 1.820 1.790 1.800 32,0001.800
03/07/2018 1.760 1.780 1.760 1.780 15,5001.780
02/07/2018 1.780 1.830 1.770 1.770 65,3001.770
29/06/2018 1.800 1.810 1.800 1.800 37,4001.800
28/06/2018 1.780 1.800 1.780 1.800 18,2001.800
27/06/2018 1.780 1.820 1.740 1.820 6,7001.820
26/06/2018 1.790 1.800 1.790 1.800 11,8001.800
25/06/2018 1.820 1.850 1.810 1.810 15,4001.810
22/06/2018 1.800 1.820 1.800 1.820 20,8001.820
21/06/2018 1.820 1.830 1.800 1.810 73,0001.810
20/06/2018 1.820 1.840 1.820 1.840 12,0001.840
19/06/2018 1.840 1.840 1.820 1.820 86,8001.820
18/06/2018 1.850 1.870 1.830 1.870 227,6001.870
14/06/2018 1.830 1.860 1.830 1.850 43,9001.850
13/06/2018 1.810 1.830 1.810 1.830 66,9001.830
12/06/2018 1.810 1.810 1.800 1.810 316,3001.810
11/06/2018 1.800 1.820 1.800 1.800 67,6001.800
08/06/2018 1.760 1.780 1.760 1.780 33,0001.780
07/06/2018 1.800 1.800 1.780 1.780 29,7001.780
06/06/2018 1.830 1.830 1.790 1.800 99,3001.800
05/06/2018 1.800 1.810 1.800 1.800 14,2001.800
04/06/2018 1.770 1.810 1.770 1.810 97,6001.810
01/06/2018 1.730 1.750 1.730 1.750 26,6001.750
31/05/2018 1.730 1.730 1.730 1.730 28,5001.730
30/05/2018 1.750 1.750 1.720 1.730 183,5001.730
28/05/2018 1.760 1.760 1.750 1.750 44,7001.750
25/05/2018 1.800 1.800 1.750 1.760 34,3001.760
24/05/2018 1.850 1.850 1.760 1.780 251,6001.780
23/05/2018 1.910 1.910 1.820 1.850 197,8001.850
22/05/2018 1.900 1.900 1.860 1.880 467,9001.880
21/05/2018 1.720 1.830 1.720 1.830 303,9001.830
18/05/2018 1.770 1.770 1.670 1.670 6,5001.670
17/05/2018 1.660 1.670 1.660 1.670 16,5001.670
16/05/2018 1.650 1.650 1.640 1.650 94,4001.650
15/05/2018 1.650 1.660 1.650 1.660 26,9001.660
14/05/2018 1.640 1.660 1.640 1.660 52,5001.660
08/05/2018 1.640 1.650 1.640 1.650 44,0001.650
07/05/2018 1.630 1.640 1.630 1.640 98,0001.640
04/05/2018 1.650 1.680 1.640 1.640 40,0001.640
03/05/2018 1.670 1.670 1.670 1.670 10,0001.670
02/05/2018 - - - - 0-
30/04/2018 1.680 1.680 1.650 1.680 27,8001.680
27/04/2018 1.650 1.670 1.640 1.670 22,5001.670
26/04/2018 1.650 1.650 1.650 1.650 20,0001.650
25/04/2018 1.670 1.670 1.670 1.670 42,0001.670
24/04/2018 1.710 1.750 1.680 1.680 41,0001.680
23/04/2018 1.700 1.700 1.700 1.700 9,5001.700
20/04/2018 1.680 1.680 1.680 1.680 1,0001.680

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