Historical Price

Filter Dates:

From / / / /

Historical price from Apr 19, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
1.170 1.180 1.160 1.180 337,2001.180
Previous 2 weeks
(22/06/2018 to 05/07/2018)
1.180 1.190 1.160 1.180 592,0001.180
Previous 4 weeks
(23/05/2018 to 21/06/2018)
1.160 1.190 1.160 1.170 513,3001.170
Daily Historical Data
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
27/06/2018 1.170 1.190 1.160 1.160 13,1001.160
26/06/2018 1.170 1.170 1.160 1.170 33,0001.170
25/06/2018 1.170 1.170 1.170 1.170 9,7001.170
22/06/2018 1.180 1.180 1.170 1.170 18,1001.170
21/06/2018 1.170 1.170 1.170 1.170 69,0001.170
20/06/2018 1.160 1.180 1.160 1.180 30,0001.180
19/06/2018 1.160 1.170 1.160 1.160 16,1001.160
18/06/2018 1.160 1.160 1.160 1.160 7,1001.160
14/06/2018 1.160 1.160 1.160 1.160 8001.160
13/06/2018 1.170 1.170 1.170 1.170 15,0001.170
12/06/2018 1.160 1.180 1.160 1.180 45,5001.180
11/06/2018 1.170 1.170 1.170 1.170 5,3001.170
08/06/2018 1.180 1.190 1.180 1.190 46,9001.190
07/06/2018 1.170 1.170 1.170 1.170 20,7001.170
06/06/2018 1.180 1.180 1.170 1.170 19,9001.170
05/06/2018 1.160 1.170 1.160 1.170 14,8001.170
04/06/2018 1.160 1.160 1.160 1.160 1,2001.160
01/06/2018 1.160 1.170 1.160 1.160 37,6001.160
31/05/2018 1.180 1.180 1.160 1.160 10,0001.160
30/05/2018 1.180 1.180 1.160 1.160 76,1001.160
28/05/2018 1.170 1.180 1.170 1.180 17,9001.180
25/05/2018 1.190 1.190 1.160 1.180 60,7001.180
24/05/2018 1.160 1.170 1.160 1.160 11,4001.160
23/05/2018 1.160 1.160 1.160 1.160 7,3001.160
22/05/2018 1.170 1.170 1.170 1.170 5,0001.170
21/05/2018 1.160 1.160 1.160 1.160 5,0001.160
18/05/2018 1.190 1.190 1.190 1.190 33,9001.190
17/05/2018 1.170 1.190 1.170 1.190 90,7001.190
16/05/2018 1.180 1.190 1.170 1.190 160,0001.190
15/05/2018 1.170 1.190 1.170 1.190 210,8001.190
14/05/2018 1.150 1.190 1.150 1.190 258,0001.190
08/05/2018 1.160 1.180 1.160 1.180 8,4001.180
07/05/2018 1.160 1.180 1.160 1.180 10,9001.180
04/05/2018 1.170 1.170 1.160 1.170 17,0001.170
03/05/2018 1.170 1.180 1.170 1.180 7,1001.180
02/05/2018 1.170 1.180 1.160 1.180 19,0001.180
30/04/2018 1.170 1.180 1.170 1.170 9,9001.170
27/04/2018 1.170 1.180 1.170 1.180 20,3001.180
26/04/2018 1.170 1.180 1.170 1.180 19,1001.180
25/04/2018 1.160 1.160 1.160 1.160 11,5001.160
24/04/2018 1.160 1.160 1.160 1.160 9,1001.160
23/04/2018 - - - - 0-
20/04/2018 1.180 1.190 1.170 1.190 160,0001.190
19/04/2018 1.180 1.190 1.170 1.190 200,5001.190

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