Filter Dates:
From / / To / /

Historical price from May 29, 2019 to Aug 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2019 to 23/08/2019)
1.480 1.550 1.450 1.540 40,331,8001.540
Previous 2 weeks
(25/07/2019 to 07/08/2019)
1.610 1.630 1.510 1.530 39,686,100 1.523
Previous 4 weeks
(27/06/2019 to 24/07/2019)
1.540 1.610 1.540 1.600 26,647,316 1.593
Daily Historical Data
23/08/2019 1.530 1.550 1.520 1.540 3,432,600 1.540
22/08/2019 1.480 1.530 1.470 1.530 7,288,600 1.530
21/08/2019 1.480 1.490 1.460 1.470 6,691,600 1.470
20/08/2019 1.480 1.490 1.460 1.480 3,559,000 1.480
19/08/2019 1.470 1.490 1.470 1.480 1,732,900 1.480
16/08/2019 1.460 1.470 1.460 1.470 5,674,400 1.470
15/08/2019 1.460 1.480 1.450 1.460 2,606,600 1.460
14/08/2019 1.480 1.490 1.460 1.470 3,629,000 1.470
13/08/2019 1.490 1.500 1.460 1.480 3,210,400 1.480
08/08/2019 1.480 1.510 1.470 1.510 2,506,700 1.510
07/08/2019 1.540 1.560 1.530 1.530 3,683,000 1.523
06/08/2019 1.540 1.540 1.510 1.530 4,576,500 1.523
05/08/2019 1.540 1.550 1.530 1.550 4,551,600 1.543
02/08/2019 1.530 1.540 1.520 1.540 12,827,300 1.533
01/08/2019 1.590 1.590 1.550 1.550 4,348,400 1.543
31/07/2019 1.610 1.610 1.590 1.590 3,024,100 1.583
30/07/2019 1.610 1.620 1.600 1.600 1,021,500 1.593
29/07/2019 1.610 1.610 1.600 1.610 1,010,000 1.602
26/07/2019 1.610 1.620 1.610 1.620 1,507,100 1.612
25/07/2019 1.610 1.630 1.600 1.620 3,136,600 1.612
24/07/2019 1.600 1.610 1.590 1.600 1,430,900 1.593
23/07/2019 1.590 1.600 1.580 1.600 1,017,000 1.593
22/07/2019 1.590 1.600 1.570 1.600 1,019,000 1.593
19/07/2019 1.590 1.600 1.580 1.590 503,200 1.583
18/07/2019 1.600 1.600 1.570 1.590 682,800 1.583
17/07/2019 1.600 1.600 1.590 1.590 1,642,700 1.583
16/07/2019 1.590 1.600 1.590 1.590 504,800 1.583
15/07/2019 1.590 1.610 1.590 1.590 654,900 1.583
12/07/2019 1.600 1.610 1.580 1.610 1,982,700 1.602
11/07/2019 1.590 1.610 1.590 1.600 1,337,816 1.593
10/07/2019 1.590 1.600 1.570 1.590 2,414,700 1.583
09/07/2019 1.580 1.590 1.570 1.590 2,171,500 1.583
08/07/2019 1.610 1.610 1.570 1.590 1,067,500 1.583
05/07/2019 1.580 1.610 1.580 1.600 1,857,200 1.593
04/07/2019 1.580 1.590 1.570 1.580 847,900 1.573
03/07/2019 1.570 1.580 1.560 1.580 1,316,600 1.573
02/07/2019 1.570 1.580 1.560 1.560 1,969,900 1.553
01/07/2019 1.550 1.570 1.550 1.570 1,480,700 1.563
28/06/2019 1.560 1.560 1.550 1.560 1,315,400 1.553
27/06/2019 1.540 1.560 1.540 1.560 1,430,100 1.553
26/06/2019 1.550 1.550 1.540 1.540 469,000 1.533
25/06/2019 1.540 1.550 1.540 1.550 1,224,400 1.543
24/06/2019 1.550 1.550 1.540 1.540 875,300 1.533
21/06/2019 1.540 1.550 1.530 1.540 1,371,500 1.533
20/06/2019 1.540 1.550 1.520 1.550 5,012,100 1.543
19/06/2019 1.550 1.560 1.530 1.540 3,265,900 1.533
18/06/2019 1.530 1.550 1.530 1.550 2,022,400 1.543
17/06/2019 1.520 1.540 1.510 1.530 2,731,700 1.523
14/06/2019 1.500 1.520 1.500 1.510 1,389,700 1.503
13/06/2019 1.480 1.500 1.480 1.500 2,039,300 1.493
12/06/2019 1.520 1.520 1.480 1.490 3,889,600 1.483
11/06/2019 1.570 1.570 1.520 1.530 2,136,000 1.523
10/06/2019 1.570 1.580 1.550 1.560 1,283,700 1.553
07/06/2019 1.540 1.570 1.540 1.560 1,414,300 1.553
06/06/2019 1.530 1.560 1.520 1.540 2,337,900 1.533
04/06/2019 1.500 1.530 1.490 1.520 1,523,600 1.513
03/06/2019 1.500 1.510 1.490 1.490 1,130,700 1.483
31/05/2019 1.510 1.520 1.500 1.500 1,529,200 1.493
30/05/2019 1.520 1.520 1.490 1.510 2,159,300 1.503
29/05/2019 1.520 1.530 1.510 1.520 856,600 1.513

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