Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Oct 19, 2018 to Jan 15, 2019

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/01/2019 to 15/01/2019)
1.080 1.150 1.070 1.140 27,245,1001.140
Previous 2 weeks
(17/12/2018 to 31/12/2018)
1.100 1.100 1.050 1.080 18,791,6001.080
Previous 4 weeks
(19/11/2018 to 14/12/2018)
1.060 1.100 1.060 1.100 27,491,6001.100
Daily Historical Data
15/01/2019 1.130 1.150 1.130 1.140 5,210,4001.140
14/01/2019 - - - - 0-
11/01/2019 1.120 1.130 1.120 1.130 1,866,5001.130
10/01/2019 1.100 1.130 1.100 1.110 9,593,6001.110
09/01/2019 1.100 1.100 1.090 1.100 1,799,5001.100
08/01/2019 1.090 1.100 1.090 1.100 1,044,0001.100
07/01/2019 1.090 1.100 1.080 1.090 732,6001.090
04/01/2019 1.100 1.100 1.080 1.090 1,834,2001.090
03/01/2019 1.080 1.100 1.070 1.090 2,775,8001.090
02/01/2019 1.080 1.090 1.070 1.080 2,388,5001.080
31/12/2018 1.070 1.090 1.060 1.080 2,585,7001.080
28/12/2018 1.070 1.070 1.060 1.070 938,4001.070
27/12/2018 1.060 1.070 1.050 1.070 1,245,7001.070
26/12/2018 1.060 1.070 1.050 1.050 3,888,4001.050
24/12/2018 1.070 1.080 1.060 1.060 2,042,0001.060
21/12/2018 1.090 1.090 1.070 1.070 3,570,3001.070
20/12/2018 1.090 1.100 1.080 1.090 1,669,7001.090
19/12/2018 1.090 1.100 1.080 1.100 1,171,3001.100
18/12/2018 1.080 1.090 1.080 1.090 938,3001.090
17/12/2018 1.100 1.100 1.080 1.090 741,8001.090
14/12/2018 1.090 1.100 1.090 1.100 279,6001.100
13/12/2018 1.090 1.100 1.080 1.090 561,0001.090
12/12/2018 1.090 1.090 1.080 1.090 982,0001.090
11/12/2018 1.080 1.090 1.080 1.080 416,7001.080
10/12/2018 1.090 1.100 1.080 1.080 767,5001.080
07/12/2018 1.090 1.100 1.080 1.100 1,543,2001.100
06/12/2018 1.080 1.090 1.080 1.090 938,1001.090
05/12/2018 1.080 1.090 1.070 1.080 4,901,3001.080
04/12/2018 1.090 1.090 1.080 1.080 742,0001.080
03/12/2018 1.090 1.090 1.080 1.090 1,263,3001.090
30/11/2018 1.080 1.090 1.070 1.070 1,764,0001.070
29/11/2018 1.090 1.090 1.080 1.090 412,6001.090
28/11/2018 1.090 1.090 1.080 1.090 578,3001.090
27/11/2018 1.080 1.090 1.080 1.090 565,4001.090
26/11/2018 1.070 1.090 1.070 1.080 2,607,5001.080
23/11/2018 1.070 1.080 1.070 1.080 473,3001.080
22/11/2018 1.070 1.080 1.070 1.080 232,8001.080
21/11/2018 1.070 1.080 1.060 1.070 1,776,0001.070
20/11/2018 1.070 1.080 1.070 1.080 1,453,8001.080
19/11/2018 1.060 1.080 1.060 1.080 5,233,2001.080
16/11/2018 1.060 1.070 1.060 1.070 953,6001.070
15/11/2018 1.050 1.070 1.050 1.070 573,6001.070
14/11/2018 1.060 1.070 1.050 1.060 913,2001.060
13/11/2018 1.050 1.070 1.050 1.060 983,2001.060
12/11/2018 1.070 1.070 1.050 1.060 3,663,5001.060
09/11/2018 1.060 1.070 1.060 1.070 1,155,1001.070
08/11/2018 1.070 1.070 1.060 1.070 833,4001.070
07/11/2018 1.060 1.070 1.050 1.060 3,134,0001.060
05/11/2018 1.060 1.060 1.050 1.050 3,913,6001.050
02/11/2018 1.050 1.070 1.050 1.060 7,360,0001.060
01/11/2018 1.060 1.060 1.050 1.050 387,5001.050
31/10/2018 1.050 1.060 1.050 1.050 1,044,7001.050
30/10/2018 1.060 1.060 1.050 1.050 2,458,1001.050
29/10/2018 1.060 1.060 1.050 1.060 216,1001.060
26/10/2018 1.060 1.060 1.050 1.050 798,6001.050
25/10/2018 1.060 1.060 1.050 1.050 1,867,0001.050
24/10/2018 1.070 1.070 1.060 1.070 672,2001.070
23/10/2018 1.070 1.070 1.050 1.070 3,361,1001.070
22/10/2018 1.070 1.070 1.060 1.070 386,1001.070
19/10/2018 1.060 1.070 1.060 1.070 245,0001.070

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