Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2018 to Oct 19, 2018
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)
1.150 1.170 1.060 1.130 1,657,5001.130
Previous 2 weeks
(24/09/2018 to 05/10/2018)
1.200 1.220 1.150 1.150 3,200,3001.150
Previous 4 weeks
(27/08/2018 to 21/09/2018)
1.140 1.220 1.110 1.200 9,828,6001.200
Daily Historical Data
19/10/2018 1.130 1.140 1.110 1.130 100,4001.130
18/10/2018 1.130 1.130 1.090 1.130 99,8001.130
17/10/2018 1.100 1.130 1.100 1.120 213,5001.120
16/10/2018 1.080 1.110 1.080 1.090 49,7001.090
15/10/2018 1.100 1.100 1.060 1.080 117,3001.080
12/10/2018 1.070 1.110 1.070 1.100 142,5001.100
11/10/2018 1.120 1.120 1.080 1.090 349,9001.090
10/10/2018 1.160 1.160 1.140 1.140 146,3001.140
09/10/2018 1.160 1.160 1.140 1.150 195,5001.150
08/10/2018 1.150 1.170 1.140 1.150 242,6001.150
05/10/2018 1.170 1.180 1.150 1.150 614,7001.150
04/10/2018 1.190 1.190 1.160 1.170 303,5001.170
03/10/2018 1.200 1.210 1.190 1.200 135,4001.200
02/10/2018 1.200 1.220 1.190 1.200 587,6001.200
01/10/2018 1.200 1.210 1.190 1.190 110,6001.190
28/09/2018 1.190 1.200 1.180 1.190 282,6001.190
27/09/2018 1.170 1.190 1.160 1.190 301,2001.190
26/09/2018 1.190 1.190 1.160 1.170 189,4001.170
25/09/2018 1.180 1.190 1.160 1.180 202,3001.180
24/09/2018 1.200 1.200 1.160 1.170 473,0001.170
21/09/2018 1.210 1.210 1.180 1.200 462,9001.200
20/09/2018 1.210 1.220 1.190 1.200 270,4001.200
19/09/2018 1.180 1.220 1.180 1.200 797,4001.200
18/09/2018 1.180 1.200 1.170 1.190 379,8001.190
17/09/2018 1.200 1.210 1.180 1.180 484,8001.180
14/09/2018 1.150 1.200 1.150 1.200 2,023,3001.200
13/09/2018 1.150 1.160 1.140 1.160 213,1001.160
12/09/2018 1.160 1.170 1.140 1.150 615,7001.150
11/09/2018 1.140 1.180 1.140 1.150 953,5001.150
10/09/2018 1.150 1.150 1.130 1.140 241,6001.140
07/09/2018 1.150 1.160 1.140 1.160 293,2001.160
06/09/2018 1.150 1.160 1.140 1.150 79,2001.150
05/09/2018 1.170 1.170 1.140 1.150 583,4001.150
04/09/2018 1.120 1.180 1.120 1.160 1,588,6001.160
03/09/2018 1.140 1.140 1.110 1.110 91,9001.110
31/08/2018 1.130 1.130 1.110 1.130 155,6001.130
30/08/2018 1.130 1.140 1.120 1.120 183,6001.120
29/08/2018 1.130 1.130 1.120 1.120 96,2001.120
28/08/2018 1.140 1.140 1.120 1.140 129,3001.140
27/08/2018 1.140 1.140 1.120 1.130 185,1001.130
24/08/2018 1.140 1.140 1.120 1.130 136,8001.130
23/08/2018 1.140 1.150 1.130 1.130 318,3001.130
21/08/2018 1.130 1.130 1.110 1.130 84,1001.130
20/08/2018 1.140 1.140 1.110 1.120 54,5001.120
17/08/2018 1.120 1.140 1.110 1.130 313,6001.130
16/08/2018 1.110 1.120 1.110 1.120 77,5001.120
15/08/2018 1.130 1.140 1.110 1.130 180,5001.130
14/08/2018 1.100 1.140 1.100 1.120 284,6001.120
13/08/2018 1.110 1.130 1.100 1.120 210,9001.120
10/08/2018 1.150 1.150 1.110 1.130 244,9001.130
08/08/2018 1.120 1.150 1.100 1.150 594,9001.150
07/08/2018 1.080 1.130 1.070 1.120 500,5001.120
06/08/2018 1.070 1.100 1.060 1.080 436,8001.080
03/08/2018 1.100 1.100 1.060 1.070 484,9001.070
02/08/2018 1.110 1.120 1.090 1.100 636,5001.100
01/08/2018 1.120 1.130 1.100 1.120 235,5001.120
31/07/2018 1.130 1.140 1.110 1.120 862,9001.120
30/07/2018 1.120 1.170 1.120 1.130 2,335,8001.130
27/07/2018 1.090 1.100 1.080 1.090 61,0001.090
26/07/2018 1.080 1.100 1.080 1.090 70,6001.090

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