Historical Price


Filter Dates:
From / / To / /

Historical price from Sep 24, 2018 to Dec 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/12/2018 to 18/12/2018)
7.690 8.100 7.430 8.000 17,646,1008.000
Previous 2 weeks
(21/11/2018 to 04/12/2018)
7.750 8.100 7.430 7.770 42,638,4007.770
Previous 4 weeks
(22/10/2018 to 19/11/2018)
8.510 8.640 7.260 7.980 58,868,8007.980
Daily Historical Data
18/12/2018 7.790 8.100 7.750 8.000 1,517,0008.000
17/12/2018 7.780 7.960 7.750 7.800 1,337,1007.800
14/12/2018 7.800 7.930 7.800 7.870 2,765,6007.870
13/12/2018 7.940 8.050 7.770 8.030 2,197,9008.030
12/12/2018 7.690 7.880 7.650 7.830 2,109,7007.830
11/12/2018 7.750 7.750 7.620 7.670 1,615,2007.670
10/12/2018 7.600 7.730 7.600 7.730 518,0007.730
07/12/2018 7.540 7.810 7.520 7.810 2,463,1007.810
06/12/2018 7.690 7.720 7.430 7.600 2,255,3007.600
05/12/2018 7.690 7.810 7.650 7.810 867,2007.810
04/12/2018 7.840 7.920 7.620 7.770 2,522,1007.770
03/12/2018 7.680 7.850 7.680 7.770 926,8007.770
30/11/2018 7.710 7.860 7.650 7.670 3,736,5007.670
29/11/2018 7.670 7.950 7.670 7.800 1,647,2007.800
28/11/2018 7.660 7.820 7.580 7.640 4,089,8007.640
27/11/2018 7.680 7.690 7.590 7.670 2,876,9007.670
26/11/2018 7.790 7.790 7.650 7.710 1,572,3007.710
23/11/2018 7.770 7.830 7.680 7.770 1,549,7007.770
22/11/2018 7.840 7.890 7.730 7.850 2,563,1007.850
21/11/2018 7.750 7.870 7.720 7.800 3,507,9007.800
19/11/2018 8.020 8.190 7.960 7.980 1,947,7007.980
16/11/2018 8.190 8.190 8.140 8.160 2,700,5008.160
15/11/2018 7.950 8.260 7.920 8.200 4,261,5008.200
14/11/2018 8.010 8.120 7.860 7.990 3,227,2007.990
13/11/2018 8.270 8.390 8.070 8.080 4,542,0008.080
12/11/2018 8.100 8.120 7.950 8.100 1,636,1008.100
09/11/2018 8.010 8.150 7.960 8.030 3,540,9008.030
08/11/2018 8.200 8.290 7.990 8.140 2,383,3008.140
07/11/2018 7.680 8.210 7.660 8.160 5,553,2008.160
05/11/2018 7.590 7.640 7.260 7.610 7,447,4007.610
02/11/2018 8.280 8.380 8.210 8.250 2,216,2008.250
01/11/2018 8.300 8.350 8.250 8.290 2,165,0008.290
31/10/2018 8.300 8.330 8.130 8.300 2,241,9008.300
30/10/2018 8.380 8.380 8.180 8.290 2,294,9008.290
29/10/2018 8.350 8.350 8.230 8.320 770,0008.320
26/10/2018 8.160 8.350 8.130 8.340 2,571,2008.340
25/10/2018 8.250 8.330 8.080 8.260 1,951,1008.260
24/10/2018 8.490 8.500 8.270 8.290 2,184,2008.290
23/10/2018 8.560 8.560 8.290 8.450 2,093,6008.450
22/10/2018 8.510 8.640 8.370 8.500 3,140,9008.500
19/10/2018 8.300 8.620 8.270 8.610 664,7008.610
18/10/2018 8.500 8.540 8.490 8.500 1,375,1008.500
17/10/2018 8.620 8.620 8.510 8.550 2,511,5008.550
16/10/2018 8.650 8.650 8.450 8.520 2,193,6008.520
15/10/2018 8.450 8.680 8.410 8.550 3,210,0008.550
12/10/2018 8.260 8.420 8.190 8.400 4,142,8008.400
11/10/2018 8.510 8.510 8.000 8.350 3,867,2008.350
10/10/2018 8.630 8.630 8.530 8.550 4,591,8008.550
09/10/2018 8.600 8.680 8.530 8.580 3,480,6008.580
08/10/2018 8.390 8.630 8.390 8.570 974,8008.570
05/10/2018 8.500 8.650 8.500 8.580 2,181,2008.580
04/10/2018 8.750 8.750 8.510 8.600 3,645,5008.600
03/10/2018 8.810 8.880 8.770 8.780 1,433,0008.780
02/10/2018 8.820 8.830 8.770 8.800 2,464,4008.800
01/10/2018 8.850 8.910 8.830 8.850 1,322,5008.850
28/09/2018 8.940 9.010 8.830 8.900 1,496,9008.900
27/09/2018 8.880 8.940 8.830 8.920 2,777,9008.920
26/09/2018 8.920 8.980 8.910 8.920 3,205,0008.920
25/09/2018 8.870 8.960 8.870 8.920 1,771,0008.920
24/09/2018 8.940 9.000 8.900 8.900 1,277,6008.900

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