Historical Price

Filter Dates:

From / / / /

Historical price from Jun 28, 2018 to Sep 26, 2018
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/09/2018 to 26/09/2018)
1.170 1.180 1.160 1.180 644,7001.180
Previous 2 weeks
(24/08/2018 to 07/09/2018)
1.190 1.220 1.130 1.180 1,939,2001.180
Previous 4 weeks
(26/07/2018 to 23/08/2018)
1.180 1.210 1.170 1.200 2,341,4001.200
Daily Historical Data
26/09/2018 1.170 1.180 1.170 1.180 65,4001.180
25/09/2018 1.180 1.180 1.180 1.180 48,0001.180
24/09/2018 1.160 1.180 1.160 1.180 51,2001.180
21/09/2018 1.170 1.180 1.170 1.180 80,0001.180
20/09/2018 1.180 1.180 1.170 1.180 86,2001.180
19/09/2018 1.170 1.180 1.170 1.170 64,6001.170
18/09/2018 1.160 1.180 1.160 1.170 90,1001.170
14/09/2018 1.180 1.180 1.160 1.180 28,5001.180
13/09/2018 1.160 1.180 1.160 1.180 32,2001.180
12/09/2018 1.170 1.170 1.160 1.160 98,5001.160
07/09/2018 1.170 1.180 1.170 1.180 104,0001.180
06/09/2018 1.170 1.180 1.170 1.180 117,1001.180
05/09/2018 1.180 1.180 1.170 1.180 124,8001.180
04/09/2018 1.180 1.190 1.130 1.180 138,5001.180
03/09/2018 1.200 1.200 1.170 1.180 152,8001.180
30/08/2018 1.220 1.220 1.200 1.210 104,0001.210
29/08/2018 1.220 1.220 1.200 1.210 170,8001.210
28/08/2018 1.220 1.220 1.200 1.210 259,6001.210
27/08/2018 1.200 1.200 1.190 1.200 104,0001.200
24/08/2018 1.190 1.200 1.180 1.200 18,9001.200
23/08/2018 1.190 1.200 1.190 1.200 20,0001.200
21/08/2018 1.180 1.190 1.180 1.190 53,8001.190
20/08/2018 1.190 1.200 1.180 1.180 367,4001.180
17/08/2018 1.200 1.210 1.190 1.190 296,2001.190
16/08/2018 1.190 1.190 1.190 1.190 32,0001.190
15/08/2018 1.180 1.200 1.180 1.190 249,3001.190
14/08/2018 1.180 1.180 1.170 1.180 56,2001.180
13/08/2018 1.190 1.190 1.170 1.180 626,6001.180
10/08/2018 1.190 1.200 1.190 1.200 127,7001.200
09/08/2018 1.190 1.190 1.180 1.180 10,9001.180
08/08/2018 1.180 1.190 1.180 1.190 13,5001.190
07/08/2018 1.170 1.170 1.170 1.170 10,7001.170
06/08/2018 1.190 1.190 1.180 1.180 163,9001.180
03/08/2018 1.190 1.190 1.180 1.180 20,5001.180
02/08/2018 1.190 1.190 1.180 1.180 24,1001.180
01/08/2018 1.190 1.200 1.180 1.180 204,7001.180
31/07/2018 1.190 1.190 1.190 1.190 16,6001.190
30/07/2018 1.170 1.190 1.170 1.190 17,0001.190
27/07/2018 1.170 1.170 1.170 1.170 23,4001.170
26/07/2018 1.180 1.190 1.180 1.180 6,9001.180
25/07/2018 1.190 1.190 1.190 1.190 10,0001.190
24/07/2018 1.170 1.180 1.170 1.170 20,8001.170
23/07/2018 1.160 1.180 1.160 1.180 125,0001.180
20/07/2018 1.170 1.180 1.160 1.180 14,5001.180
19/07/2018 1.170 1.180 1.170 1.180 8,7001.180
18/07/2018 1.160 1.170 1.160 1.170 10,9001.170
17/07/2018 1.160 1.180 1.160 1.160 101,1001.160
16/07/2018 1.170 1.170 1.170 1.170 6,7001.170
13/07/2018 1.180 1.180 1.170 1.170 15,0001.170
12/07/2018 1.160 1.170 1.160 1.170 78,4001.170
11/07/2018 1.180 1.180 1.160 1.160 2,5001.160
10/07/2018 1.160 1.170 1.160 1.170 1,3001.170
09/07/2018 1.170 1.170 1.170 1.170 100,0001.170
06/07/2018 1.170 1.170 1.170 1.170 12,6001.170
05/07/2018 1.180 1.180 1.170 1.180 50,2001.180
04/07/2018 1.170 1.170 1.170 1.170 30,0001.170
03/07/2018 1.160 1.160 1.160 1.160 3,1001.160
02/07/2018 1.160 1.160 1.160 1.160 10,0001.160
29/06/2018 1.160 1.180 1.160 1.160 35,3001.160
28/06/2018 1.160 1.180 1.160 1.180 52,3001.180

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