Historical Price


Filter Dates:
From / / To / /

Historical price from Apr 22, 2019 to Jul 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/07/2019 to 19/07/2019)
8.700 8.880 8.500 8.600 21,178,1008.600
Previous 2 weeks
(24/06/2019 to 05/07/2019)
8.550 8.880 8.360 8.700 53,540,8008.700
Previous 4 weeks
(23/05/2019 to 21/06/2019)
7.030 8.660 6.920 8.550 76,450,2008.550
Daily Historical Data
19/07/2019 8.560 8.680 8.560 8.600 2,296,1008.600
18/07/2019 8.560 8.630 8.540 8.560 4,795,1008.560
17/07/2019 8.850 8.850 8.530 8.560 326,9008.560
16/07/2019 8.820 8.860 8.710 8.780 1,451,7008.780
15/07/2019 8.700 8.850 8.700 8.820 1,316,3008.820
12/07/2019 8.830 8.850 8.750 8.760 2,095,5008.760
11/07/2019 8.800 8.840 8.790 8.800 1,836,9008.800
10/07/2019 8.710 8.880 8.710 8.800 3,236,1008.800
09/07/2019 8.660 8.750 8.630 8.730 1,790,2008.730
08/07/2019 8.700 8.730 8.500 8.680 2,033,3008.680
05/07/2019 8.700 8.740 8.640 8.700 2,894,1008.700
04/07/2019 8.680 8.850 8.660 8.700 1,871,5008.700
03/07/2019 8.420 8.740 8.420 8.700 2,660,7008.700
02/07/2019 8.600 8.750 8.560 8.630 2,210,8008.630
01/07/2019 8.530 8.590 8.530 8.570 2,416,5008.570
28/06/2019 8.500 8.600 8.500 8.530 7,058,7008.530
27/06/2019 8.500 8.550 8.480 8.500 5,583,2008.500
26/06/2019 8.510 8.540 8.470 8.500 2,172,2008.500
25/06/2019 8.530 8.540 8.460 8.530 4,276,6008.530
24/06/2019 8.550 8.630 8.360 8.470 1,218,4008.470
21/06/2019 8.590 8.600 8.480 8.550 9,437,2008.550
20/06/2019 8.480 8.540 8.440 8.500 7,828,5008.500
19/06/2019 8.100 8.660 8.040 8.510 12,970,4008.510
18/06/2019 7.950 8.000 7.910 7.930 1,794,5007.930
17/06/2019 8.180 8.180 7.930 7.980 1,699,5007.980
14/06/2019 7.950 8.310 7.700 8.170 2,249,4008.170
13/06/2019 7.920 7.940 7.880 7.920 4,745,7007.920
12/06/2019 7.960 7.960 7.880 7.920 855,0007.920
11/06/2019 7.860 7.970 7.850 7.910 2,025,3007.910
10/06/2019 7.680 7.890 7.640 7.860 1,850,9007.860
07/06/2019 7.790 7.860 7.500 7.620 4,248,2007.620
04/06/2019 7.700 7.770 7.680 7.720 277,2007.720
03/06/2019 7.340 7.850 7.220 7.700 5,324,5007.700
31/05/2019 7.160 7.390 7.140 7.340 2,317,3007.340
30/05/2019 7.010 7.210 7.010 7.120 3,544,6007.120
29/05/2019 7.020 7.100 7.000 7.000 2,996,7007.000
28/05/2019 7.110 7.110 7.000 7.050 5,241,7007.050
27/05/2019 7.000 7.070 6.960 7.000 1,690,2007.000
24/05/2019 7.040 7.110 6.920 7.000 2,687,7007.000
23/05/2019 7.030 7.140 6.950 7.040 2,665,7007.040
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

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