Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
2.600 2.810 2.570 2.780 36,731,3002.780
Previous 2 weeks
(20/12/2018 to 04/01/2019)
2.560 2.810 2.550 2.580 75,458,0002.580
Previous 4 weeks
(22/11/2018 to 19/12/2018)
2.330 2.680 2.210 2.580 155,381,0002.580
Daily Historical Data
18/01/2019 2.750 2.780 2.700 2.780 1,556,9002.780
17/01/2019 2.800 2.810 2.740 2.760 1,907,4002.760
16/01/2019 2.730 2.810 2.730 2.770 5,035,6002.770
15/01/2019 2.660 2.740 2.660 2.720 2,886,8002.720
14/01/2019 2.690 2.700 2.640 2.660 1,251,0002.660
11/01/2019 2.600 2.700 2.580 2.700 4,064,2002.700
10/01/2019 2.640 2.650 2.570 2.590 9,080,1002.590
09/01/2019 2.620 2.650 2.610 2.650 4,698,4002.650
08/01/2019 2.620 2.660 2.600 2.610 2,977,0002.610
07/01/2019 2.600 2.640 2.600 2.620 3,273,9002.620
04/01/2019 2.620 2.630 2.580 2.580 4,460,4002.580
03/01/2019 2.620 2.660 2.580 2.630 1,349,3002.630
02/01/2019 2.650 2.650 2.590 2.610 3,330,8002.610
31/12/2018 2.660 2.710 2.640 2.660 5,310,6002.660
28/12/2018 2.680 2.680 2.630 2.650 2,610,2002.650
27/12/2018 2.710 2.710 2.660 2.680 1,847,2002.680
26/12/2018 2.660 2.680 2.630 2.650 2,829,6002.650
24/12/2018 2.660 2.730 2.610 2.700 5,019,4002.700
21/12/2018 2.570 2.680 2.560 2.680 9,928,6002.680
20/12/2018 2.560 2.590 2.550 2.580 2,040,6002.580
19/12/2018 2.600 2.630 2.570 2.580 2,142,8002.580
18/12/2018 2.580 2.610 2.550 2.600 3,164,9002.600
17/12/2018 2.600 2.640 2.560 2.590 3,243,3002.590
14/12/2018 2.650 2.650 2.600 2.610 2,060,1002.610
13/12/2018 2.620 2.680 2.620 2.650 5,986,5002.650
12/12/2018 2.600 2.610 2.560 2.610 3,310,2002.610
11/12/2018 2.580 2.610 2.560 2.590 3,322,5002.590
10/12/2018 2.630 2.630 2.560 2.580 3,934,2002.580
07/12/2018 2.580 2.640 2.550 2.610 4,079,1002.610
06/12/2018 2.520 2.650 2.520 2.590 15,753,9002.590
05/12/2018 2.530 2.550 2.490 2.540 9,696,1002.540
04/12/2018 2.440 2.580 2.400 2.560 26,688,5002.560
03/12/2018 2.350 2.420 2.350 2.420 5,163,1002.420
30/11/2018 2.390 2.390 2.330 2.330 15,243,3002.330
29/11/2018 2.330 2.420 2.330 2.350 9,066,5002.350
28/11/2018 2.250 2.320 2.250 2.310 8,857,7002.310
27/11/2018 2.220 2.330 2.210 2.250 14,218,4002.250
26/11/2018 2.300 2.340 2.230 2.320 8,367,8002.320
23/11/2018 2.350 2.350 2.300 2.330 4,080,6002.330
22/11/2018 2.330 2.380 2.330 2.350 7,001,5002.350
21/11/2018 2.250 2.330 2.220 2.320 11,245,0002.320
19/11/2018 2.350 2.370 2.240 2.260 11,974,6002.260
16/11/2018 2.440 2.440 2.360 2.380 9,098,0002.380
15/11/2018 2.370 2.470 2.360 2.440 15,890,4002.440
14/11/2018 2.340 2.370 2.330 2.360 4,829,5002.360
13/11/2018 2.350 2.370 2.310 2.340 5,333,7002.340
12/11/2018 2.360 2.390 2.350 2.370 4,042,1002.370
09/11/2018 2.390 2.390 2.340 2.360 3,829,3002.360
08/11/2018 2.410 2.410 2.340 2.370 6,379,2002.370
07/11/2018 2.430 2.430 2.340 2.370 7,207,9002.370
05/11/2018 2.380 2.410 2.370 2.410 9,565,9002.410
02/11/2018 2.390 2.400 2.310 2.380 16,649,2002.380
01/11/2018 2.400 2.470 2.350 2.370 17,708,6002.370
31/10/2018 2.180 2.400 2.180 2.380 28,303,3002.380
30/10/2018 2.160 2.210 2.140 2.160 16,496,5002.160
29/10/2018 2.160 2.180 2.140 2.150 5,693,5002.150
26/10/2018 2.210 2.210 2.130 2.150 9,143,9002.150
25/10/2018 2.190 2.190 2.110 2.190 15,161,6002.190
24/10/2018 2.240 2.280 2.220 2.220 8,917,2002.220
23/10/2018 2.310 2.360 2.220 2.280 15,031,7002.280


Note:
Adjusted Close 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