IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Feb 27, 2019 to May 24, 2019

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2019 to 24/05/2019)
1.190 1.210 1.160 1.200 23,662,7001.200
Previous 2 weeks
(25/04/2019 to 09/05/2019)
1.200 1.210 1.180 1.190 21,099,8001.190
Previous 4 weeks
(27/03/2019 to 24/04/2019)
1.180 1.210 1.170 1.200 62,736,7001.200
Daily Historical Data
24/05/2019 1.180 1.200 1.180 1.200 1,392,8001.200
23/05/2019 1.190 1.200 1.180 1.180 1,365,8001.180
22/05/2019 1.200 1.200 1.190 1.200 1,277,3001.200
21/05/2019 1.180 1.200 1.170 1.190 4,044,6001.190
17/05/2019 1.190 1.190 1.180 1.190 940,9001.190
16/05/2019 1.180 1.200 1.180 1.190 3,007,5001.190
15/05/2019 1.180 1.190 1.180 1.180 859,7001.180
14/05/2019 1.180 1.190 1.160 1.190 4,358,8001.190
13/05/2019 1.190 1.190 1.170 1.190 4,253,1001.190
10/05/2019 1.190 1.210 1.190 1.200 2,162,2001.200
09/05/2019 1.190 1.210 1.190 1.190 3,138,6001.190
08/05/2019 1.190 1.200 1.180 1.200 3,889,4001.200
07/05/2019 1.190 1.200 1.190 1.200 1,647,8001.200
06/05/2019 1.200 1.200 1.190 1.190 1,863,3001.190
03/05/2019 1.210 1.210 1.200 1.210 1,687,7001.210
02/05/2019 1.200 1.210 1.200 1.200 1,169,6001.200
30/04/2019 1.210 1.210 1.200 1.200 1,913,0001.200
29/04/2019 1.200 1.210 1.190 1.210 3,105,7001.210
26/04/2019 1.190 1.200 1.190 1.190 1,741,3001.190
25/04/2019 1.200 1.200 1.190 1.200 943,4001.200
24/04/2019 1.200 1.200 1.190 1.200 852,4001.200
23/04/2019 1.200 1.210 1.190 1.200 2,851,4001.200
22/04/2019 1.210 1.210 1.200 1.210 1,059,0001.210
18/04/2019 1.200 1.210 1.190 1.200 2,852,9001.200
17/04/2019 1.210 1.210 1.190 1.190 3,676,5001.190
16/04/2019 1.200 1.210 1.200 1.200 1,516,9001.200
15/04/2019 1.200 1.210 1.190 1.200 2,885,6001.200
12/04/2019 1.200 1.200 1.190 1.200 2,269,3001.200
11/04/2019 1.210 1.210 1.190 1.200 3,253,6001.200
10/04/2019 1.200 1.210 1.190 1.200 7,234,6001.200
09/04/2019 1.180 1.200 1.180 1.190 7,598,0001.190
08/04/2019 1.180 1.190 1.170 1.180 2,663,9001.180
05/04/2019 1.170 1.190 1.170 1.180 2,183,7001.180
04/04/2019 1.180 1.190 1.170 1.180 2,160,7001.180
03/04/2019 1.180 1.190 1.170 1.180 2,755,4001.180
02/04/2019 1.190 1.200 1.180 1.190 4,683,4001.190
01/04/2019 1.190 1.190 1.180 1.190 3,736,3001.190
29/03/2019 1.180 1.190 1.170 1.180 4,841,9001.180
28/03/2019 1.170 1.180 1.170 1.180 1,218,6001.180
27/03/2019 1.180 1.180 1.170 1.180 2,442,6001.180
26/03/2019 1.180 1.190 1.170 1.180 5,390,4001.180
25/03/2019 1.180 1.180 1.160 1.180 3,487,1001.180
22/03/2019 1.180 1.180 1.170 1.180 2,506,9001.180
21/03/2019 1.170 1.190 1.170 1.180 7,246,8001.180
20/03/2019 1.160 1.170 1.160 1.170 1,036,5001.170
19/03/2019 1.170 1.170 1.160 1.170 2,026,7001.170
18/03/2019 1.160 1.170 1.160 1.170 1,244,7001.170
15/03/2019 1.160 1.170 1.150 1.160 7,678,8001.160
14/03/2019 1.160 1.160 1.150 1.160 2,005,5001.160
13/03/2019 1.150 1.160 1.150 1.160 743,0001.160
12/03/2019 1.150 1.160 1.150 1.160 3,625,7001.160
11/03/2019 1.150 1.160 1.140 1.150 2,974,0001.150
08/03/2019 1.150 1.160 1.140 1.150 3,118,7001.150
07/03/2019 1.150 1.160 1.140 1.150 3,481,0001.150
06/03/2019 1.140 1.160 1.140 1.150 6,135,6001.150
05/03/2019 1.150 1.150 1.140 1.140 1,875,2001.140
04/03/2019 1.140 1.150 1.140 1.150 1,752,4001.150
01/03/2019 1.140 1.150 1.140 1.140 1,564,2001.140
28/02/2019 1.140 1.140 1.130 1.140 1,893,9001.140
27/02/2019 1.140 1.140 1.130 1.130 1,963,6001.130

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