Historical Price


Filter Dates:
From / / To / /

Historical price from Feb 25, 2019 to May 21, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/05/2019 to 21/05/2019)
7.500 7.650 7.010 7.030 24,949,8007.030
Previous 2 weeks
(22/04/2019 to 06/05/2019)
6.780 7.670 6.770 7.540 52,465,5007.540
Previous 4 weeks
(25/03/2019 to 19/04/2019)
7.600 7.600 6.600 6.770 79,801,2006.770
Daily Historical Data
21/05/2019 7.340 7.340 7.030 7.030 2,328,0007.030
17/05/2019 7.100 7.270 7.090 7.230 2,188,7007.230
16/05/2019 7.230 7.290 7.090 7.090 1,678,1007.090
15/05/2019 7.500 7.500 7.260 7.380 1,597,8007.380
14/05/2019 7.250 7.550 7.200 7.400 3,422,5007.400
13/05/2019 7.200 7.400 7.010 7.370 1,341,0007.370
10/05/2019 7.180 7.250 7.100 7.150 1,972,7007.150
09/05/2019 7.290 7.290 7.180 7.200 3,614,7007.200
08/05/2019 7.560 7.560 7.180 7.300 4,262,0007.300
07/05/2019 7.500 7.650 7.500 7.560 2,544,3007.560
06/05/2019 7.540 7.590 7.450 7.540 1,240,2007.540
03/05/2019 7.450 7.630 7.430 7.600 2,776,6007.600
02/05/2019 7.630 7.630 7.420 7.600 1,820,3007.600
30/04/2019 7.540 7.670 7.540 7.630 4,460,1007.630
29/04/2019 7.530 7.620 7.490 7.560 2,133,8007.560
26/04/2019 7.390 7.510 7.390 7.490 1,952,8007.490
25/04/2019 7.420 7.420 7.350 7.420 1,502,6007.420
24/04/2019 7.410 7.450 7.300 7.400 3,973,8007.400
23/04/2019 7.160 7.430 7.080 7.400 2,207,2007.400
22/04/2019 6.780 7.140 6.770 7.110 5,448,3007.110
19/04/2019 6.800 6.800 6.760 6.770 2,079,7006.770
18/04/2019 6.750 6.830 6.750 6.800 3,551,9006.800
17/04/2019 6.750 6.840 6.700 6.810 2,392,5006.810
16/04/2019 6.900 6.910 6.740 6.750 3,087,9006.750
15/04/2019 6.880 6.930 6.820 6.900 4,019,2006.900
12/04/2019 6.650 6.900 6.640 6.820 10,945,3006.820
11/04/2019 6.770 6.850 6.600 6.610 2,660,6006.610
10/04/2019 6.940 6.980 6.730 6.750 4,302,3006.750
09/04/2019 7.050 7.060 6.870 6.940 8,346,9006.940
08/04/2019 7.080 7.100 7.040 7.080 2,819,3007.080
05/04/2019 7.110 7.140 7.050 7.110 1,757,0007.110
04/04/2019 7.090 7.120 7.030 7.090 6,079,9007.090
03/04/2019 7.180 7.180 7.030 7.090 3,295,3007.090
02/04/2019 7.190 7.200 7.130 7.160 4,177,6007.160
01/04/2019 7.250 7.270 7.160 7.190 2,786,5007.190
29/03/2019 7.270 7.290 7.050 7.240 3,647,7007.240
28/03/2019 7.290 7.330 7.230 7.270 1,773,4007.270
27/03/2019 7.350 7.360 7.230 7.290 3,185,6007.290
26/03/2019 7.180 7.380 7.180 7.340 1,147,4007.340
25/03/2019 7.600 7.600 6.900 7.330 7,745,2007.330
22/03/2019 7.730 7.730 7.620 7.690 1,925,3007.690
21/03/2019 7.660 7.760 7.610 7.650 2,872,8007.650
20/03/2019 7.640 7.700 7.640 7.700 2,073,6007.700
19/03/2019 7.720 7.730 7.630 7.710 2,241,6007.710
18/03/2019 7.750 7.780 7.700 7.710 2,169,2007.710
15/03/2019 7.750 7.780 7.700 7.760 3,560,2007.760
14/03/2019 7.750 7.850 7.750 7.800 1,179,4007.800
13/03/2019 7.700 7.780 7.700 7.740 3,695,2007.740
12/03/2019 7.610 7.740 7.610 7.740 2,310,5007.740
11/03/2019 7.700 7.700 7.610 7.660 1,579,7007.660
08/03/2019 7.800 7.860 7.680 7.750 3,546,8007.750
07/03/2019 7.810 7.880 7.700 7.790 3,352,4007.790
06/03/2019 7.950 7.960 7.800 7.870 4,350,3007.870
05/03/2019 7.950 8.040 7.950 7.990 2,597,6007.990
04/03/2019 7.980 8.040 7.900 8.030 3,412,2008.030
01/03/2019 8.180 8.180 8.100 8.120 867,1008.120
28/02/2019 8.230 8.250 8.150 8.170 4,643,9008.170
27/02/2019 8.300 8.330 8.100 8.190 2,523,6008.190
26/02/2019 8.370 8.440 8.320 8.370 1,722,2008.370
25/02/2019 8.210 8.500 8.170 8.460 3,476,2008.460

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