Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jul 26, 2018 to Oct 19, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)		 1.080 1.090 1.050 1.070 15,048,2001.070
Previous 2 weeks
(24/09/2018 to 05/10/2018)		 1.090 1.100 1.080 1.080 11,941,5001.080
Previous 4 weeks
(27/08/2018 to 21/09/2018)		 1.080 1.100 1.060 1.090 36,760,8001.090
Daily Historical Data
19/10/2018 1.060 1.070 1.060 1.070 245,0001.070
18/10/2018 1.060 1.070 1.050 1.060 1,245,0001.060
17/10/2018 1.060 1.070 1.060 1.070 674,9001.070
16/10/2018 1.060 1.070 1.050 1.050 2,577,5001.050
15/10/2018 1.060 1.070 1.060 1.070 686,4001.070
12/10/2018 1.060 1.070 1.050 1.060 2,370,1001.060
11/10/2018 1.070 1.080 1.060 1.060 3,589,3001.060
10/10/2018 1.090 1.090 1.080 1.090 356,8001.090
09/10/2018 1.080 1.090 1.070 1.090 1,873,9001.090
08/10/2018 1.080 1.090 1.080 1.080 1,429,3001.080
05/10/2018 1.100 1.100 1.080 1.080 2,066,2001.080
04/10/2018 1.100 1.100 1.090 1.100 1,543,7001.100
03/10/2018 1.090 1.100 1.090 1.100 1,429,6001.100
02/10/2018 1.090 1.100 1.090 1.100 648,2001.100
01/10/2018 1.100 1.100 1.090 1.100 262,6001.100
28/09/2018 1.100 1.100 1.090 1.100 733,4001.100
27/09/2018 1.080 1.100 1.080 1.090 3,012,8001.090
26/09/2018 1.090 1.090 1.080 1.080 492,6001.080
25/09/2018 1.080 1.090 1.080 1.080 681,2001.080
24/09/2018 1.090 1.090 1.080 1.080 1,071,2001.080
21/09/2018 1.090 1.090 1.080 1.090 1,492,7001.090
20/09/2018 1.080 1.090 1.080 1.090 787,9001.090
19/09/2018 1.090 1.090 1.080 1.090 850,5001.090
18/09/2018 1.080 1.090 1.070 1.090 2,488,4001.090
17/09/2018 1.080 1.080 1.070 1.080 791,9001.080
14/09/2018 1.070 1.080 1.060 1.070 1,657,0001.070
13/09/2018 1.070 1.080 1.060 1.070 1,667,2001.070
12/09/2018 1.080 1.080 1.060 1.070 1,742,4001.070
11/09/2018 1.070 1.080 1.070 1.070 2,440,3001.070
10/09/2018 1.080 1.090 1.070 1.070 1,962,7001.070
07/09/2018 1.090 1.090 1.080 1.080 1,020,4001.080
06/09/2018 1.100 1.100 1.090 1.090 3,143,9001.090
05/09/2018 1.090 1.100 1.090 1.100 559,6001.100
04/09/2018 1.100 1.100 1.080 1.100 3,033,8001.100
03/09/2018 1.100 1.100 1.080 1.090 1,629,9001.090
31/08/2018 1.090 1.100 1.080 1.090 2,497,5001.090
30/08/2018 1.090 1.100 1.080 1.100 2,048,0001.100
29/08/2018 1.090 1.100 1.080 1.080 2,427,3001.080
28/08/2018 1.100 1.100 1.090 1.100 2,403,0001.100
27/08/2018 1.080 1.100 1.080 1.090 2,116,4001.090
24/08/2018 1.080 1.090 1.080 1.080 1,187,7001.080
23/08/2018 1.090 1.100 1.080 1.090 2,156,4001.090
21/08/2018 1.080 1.090 1.080 1.090 774,6001.090
20/08/2018 1.070 1.090 1.070 1.090 2,042,6001.090
17/08/2018 1.080 1.080 1.070 1.080 1,937,6001.080
16/08/2018 1.070 1.080 1.070 1.070 1,154,4001.070
15/08/2018 1.070 1.080 1.070 1.070 925,5001.070
14/08/2018 1.070 1.080 1.070 1.080 1,092,6001.080
13/08/2018 1.080 1.080 1.070 1.070 1,675,4001.070
10/08/2018 1.080 1.090 1.080 1.080 1,754,1001.080
08/08/2018 1.080 1.090 1.080 1.080 1,818,8001.080
07/08/2018 1.080 1.090 1.080 1.090 375,7001.090
06/08/2018 1.070 1.090 1.070 1.090 1,545,4001.090
03/08/2018 1.090 1.090 1.070 1.070 3,301,1001.070
02/08/2018 1.080 1.100 1.080 1.080 2,897,1001.080
01/08/2018 1.080 1.100 1.080 1.090 2,640,7001.090
31/07/2018 1.080 1.090 1.080 1.090 1,941,7001.090
30/07/2018 1.090 1.090 1.080 1.090 2,391,5001.090
27/07/2018 1.120 1.130 1.120 1.120 1,880,5001.120
26/07/2018 1.130 1.140 1.120 1.120 2,586,5001.120

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