Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
1.110 1.130 1.080 1.100 143,6001.100
Previous 2 weeks
(24/05/2018 to 07/06/2018)
1.140 1.150 1.080 1.110 550,6001.110
Previous 4 weeks
(20/04/2018 to 23/05/2018)
1.130 1.210 1.110 1.200 264,6001.200
Daily Historical Data
22/06/2018 - - - - 0-
21/06/2018 - - - - 0-
20/06/2018 - - - - 0-
19/06/2018 1.100 1.100 1.080 1.100 55,3001.100
18/06/2018 - - - - 0-
14/06/2018 - - - - 0-
13/06/2018 1.130 1.130 1.110 1.110 72,3001.110
12/06/2018 1.120 1.120 1.120 1.120 12,0001.120
11/06/2018 1.110 1.110 1.110 1.110 4,0001.110
08/06/2018 - - - - 0-
07/06/2018 1.110 1.110 1.110 1.110 179,0001.110
06/06/2018 - - - - 0-
05/06/2018 1.100 1.100 1.100 1.100 10,0001.100
04/06/2018 - - - - 0-
01/06/2018 1.110 1.110 1.090 1.100 18,6001.100
31/05/2018 1.090 1.110 1.090 1.110 57,7001.110
30/05/2018 1.110 1.110 1.080 1.080 15,8001.080
28/05/2018 1.100 1.110 1.100 1.110 15,6001.110
25/05/2018 1.120 1.150 1.110 1.130 55,0001.130
24/05/2018 1.140 1.140 1.130 1.130 55,3001.130
23/05/2018 - - - - 0-
22/05/2018 1.180 1.210 1.180 1.200 20,9001.200
21/05/2018 1.140 1.200 1.140 1.180 39,3001.180
18/05/2018 1.180 1.180 1.160 1.160 4,0001.160
17/05/2018 1.170 1.180 1.170 1.180 4,6001.180
16/05/2018 1.140 1.170 1.110 1.170 7,6001.170
15/05/2018 1.140 1.140 1.140 1.140 1001.140
14/05/2018 - - - - 0-
08/05/2018 1.110 1.110 1.110 1.110 91,0001.110
07/05/2018 - - - - 0-
04/05/2018 1.130 1.130 1.130 1.130 26,1001.130
03/05/2018 1.130 1.130 1.130 1.130 13,0001.130
02/05/2018 - - - - 0-
30/04/2018 - - - - 0-
27/04/2018 - - - - 0-
26/04/2018 1.120 1.130 1.120 1.130 58,0001.130
25/04/2018 - - - - 0-
24/04/2018 - - - - 0-
23/04/2018 - - - - 0-
20/04/2018 - - - - 0-
19/04/2018 1.130 1.150 1.130 1.130 13,9001.130
18/04/2018 - - - - 0-
17/04/2018 1.140 1.140 1.140 1.140 2,6001.140
16/04/2018 1.100 1.150 1.100 1.150 10,1001.150
13/04/2018 - - - - 0-
12/04/2018 1.150 1.150 1.120 1.130 18,1001.130
11/04/2018 1.100 1.120 1.100 1.120 30,6001.120
10/04/2018 1.100 1.100 1.100 1.100 49,0001.100
09/04/2018 - - - - 0-
06/04/2018 - - - - 0-
05/04/2018 1.110 1.110 1.050 1.100 16,0001.100
04/04/2018 1.110 1.120 1.110 1.110 81,6001.110
03/04/2018 1.110 1.110 1.110 1.110 13,5001.110
02/04/2018 1.120 1.120 1.120 1.120 17,9001.120
30/03/2018 1.110 1.150 1.110 1.150 11,3001.150
29/03/2018 1.150 1.150 1.150 1.150 7,6001.150
28/03/2018 1.110 1.110 1.110 1.110 18,9001.110
27/03/2018 1.150 1.150 1.110 1.110 13,0001.110
26/03/2018 - - - - 0-
23/03/2018 1.100 1.150 1.100 1.150 107,0001.150

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