Filter Dates:
From / / To / /

Historical price from Oct 31, 2019 to Jan 24, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/01/2020 to 24/01/2020)
1.620 1.700 1.600 1.630 49,879,0001.630
Previous 2 weeks
(27/12/2019 to 10/01/2020)
1.590 1.620 1.580 1.620 20,136,500 1.620
Previous 4 weeks
(28/11/2019 to 26/12/2019)
1.560 1.620 1.550 1.590 51,082,945 1.590
Daily Historical Data
24/01/2020 1.630 1.630 1.610 1.630 2,777,700 1.630
23/01/2020 1.620 1.660 1.610 1.650 7,297,000 1.650
22/01/2020 1.610 1.650 1.610 1.620 5,020,800 1.620
21/01/2020 1.690 1.690 1.610 1.620 8,919,600 1.620
20/01/2020 1.660 1.700 1.660 1.690 6,963,600 1.690
17/01/2020 1.620 1.660 1.620 1.660 3,589,800 1.660
16/01/2020 1.630 1.640 1.610 1.630 4,865,500 1.630
15/01/2020 1.620 1.630 1.610 1.620 1,848,200 1.620
14/01/2020 1.620 1.630 1.600 1.620 7,699,100 1.620
13/01/2020 1.620 1.620 1.600 1.620 897,700 1.620
10/01/2020 1.610 1.620 1.600 1.620 2,961,500 1.620
09/01/2020 1.590 1.610 1.590 1.610 2,417,800 1.610
08/01/2020 1.590 1.610 1.580 1.590 3,734,300 1.590
07/01/2020 1.600 1.610 1.590 1.600 3,924,700 1.600
06/01/2020 1.580 1.610 1.580 1.600 1,662,800 1.600
03/01/2020 1.600 1.610 1.580 1.590 1,667,900 1.590
02/01/2020 1.610 1.610 1.590 1.600 1,603,300 1.600
31/12/2019 1.600 1.610 1.600 1.610 473,200 1.610
30/12/2019 1.600 1.620 1.600 1.610 1,186,200 1.610
27/12/2019 1.590 1.600 1.580 1.600 504,800 1.600
26/12/2019 1.590 1.590 1.580 1.590 257,300 1.590
24/12/2019 1.590 1.600 1.580 1.590 491,300 1.590
23/12/2019 1.610 1.610 1.580 1.590 1,661,200 1.590
20/12/2019 1.590 1.620 1.590 1.600 7,209,745 1.600
19/12/2019 1.580 1.590 1.560 1.590 2,228,600 1.590
18/12/2019 1.570 1.580 1.560 1.580 3,001,100 1.580
17/12/2019 1.570 1.580 1.560 1.560 2,066,300 1.560
16/12/2019 1.580 1.580 1.560 1.570 1,783,500 1.570
13/12/2019 1.580 1.590 1.570 1.580 1,928,000 1.580
12/12/2019 1.590 1.590 1.570 1.590 2,492,600 1.590
11/12/2019 1.590 1.600 1.580 1.590 2,765,000 1.590
10/12/2019 1.590 1.600 1.580 1.590 2,622,000 1.590
09/12/2019 1.590 1.600 1.580 1.590 579,200 1.590
06/12/2019 1.590 1.600 1.570 1.600 4,939,400 1.600
05/12/2019 1.570 1.600 1.570 1.590 5,372,300 1.590
04/12/2019 1.570 1.580 1.560 1.560 1,851,900 1.560
03/12/2019 1.590 1.600 1.570 1.570 1,596,500 1.570
02/12/2019 1.590 1.600 1.580 1.590 1,832,500 1.590
29/11/2019 1.570 1.600 1.560 1.590 4,422,400 1.590
28/11/2019 1.560 1.570 1.550 1.570 1,982,100 1.570
27/11/2019 1.570 1.580 1.550 1.560 2,608,900 1.560
26/11/2019 1.570 1.570 1.560 1.570 1,260,500 1.570
25/11/2019 1.550 1.570 1.550 1.560 3,116,800 1.560
22/11/2019 1.540 1.570 1.540 1.550 3,054,500 1.550
21/11/2019 1.540 1.550 1.530 1.540 1,594,600 1.540
20/11/2019 1.540 1.550 1.540 1.540 1,161,400 1.540
19/11/2019 1.540 1.550 1.530 1.540 2,382,400 1.540
18/11/2019 1.540 1.550 1.530 1.550 1,057,700 1.550
15/11/2019 1.530 1.540 1.520 1.540 942,900 1.540
14/11/2019 1.530 1.540 1.520 1.520 841,900 1.520
13/11/2019 1.530 1.540 1.520 1.530 1,192,000 1.530
12/11/2019 1.520 1.540 1.520 1.530 2,020,100 1.530
11/11/2019 1.530 1.530 1.520 1.520 1,766,700 1.520
08/11/2019 1.540 1.550 1.520 1.530 2,964,300 1.530
07/11/2019 1.530 1.550 1.530 1.540 951,100 1.540
06/11/2019 1.540 1.550 1.530 1.530 1,115,000 1.530
05/11/2019 1.550 1.560 1.530 1.540 4,305,400 1.540
04/11/2019 1.520 1.550 1.520 1.550 3,117,500 1.550
01/11/2019 1.530 1.540 1.520 1.520 1,986,300 1.520
31/10/2019 1.530 1.540 1.520 1.520 1,569,200 1.520

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:
  • Distribution-In-Specie
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Unit Split / Unit Consolidation
BACK TO TOP