Historical Price


Filter Dates:
From / / To / /

Historical price from Jul 16, 2018 to Oct 12, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/10/2018 to 12/10/2018)
8.850 8.910 8.000 8.400 28,103,8008.400
Previous 2 weeks
(14/09/2018 to 28/09/2018)
9.010 9.170 8.000 8.900 58,592,4008.900
Previous 4 weeks
(13/08/2018 to 13/09/2018)
9.850 9.850 8.980 9.040 91,858,3009.040
Daily Historical Data
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
21/09/2018 8.960 9.090 8.950 8.960 3,910,9008.960
20/09/2018 9.000 9.140 8.930 8.950 3,435,4008.950
19/09/2018 9.100 9.170 9.020 9.070 2,427,1009.070
18/09/2018 8.820 9.100 8.750 9.070 5,468,1009.070
14/09/2018 9.010 9.030 8.940 9.000 4,718,7009.000
13/09/2018 9.200 9.200 9.030 9.040 3,672,4009.040
12/09/2018 9.100 9.460 9.000 9.300 6,366,6009.300
07/09/2018 9.210 9.210 8.980 9.130 3,405,8009.130
06/09/2018 9.180 9.350 9.180 9.240 787,4009.240
05/09/2018 9.270 9.380 9.170 9.240 2,370,6009.240
04/09/2018 9.380 9.380 9.250 9.270 510,7009.270
03/09/2018 9.410 9.460 9.090 9.270 1,778,8009.270
30/08/2018 9.360 9.420 9.300 9.350 2,906,2009.350
29/08/2018 9.220 9.360 9.200 9.330 2,821,2009.330
28/08/2018 9.190 9.500 9.120 9.300 6,742,0009.300
27/08/2018 9.170 9.170 9.090 9.130 2,254,5009.130
24/08/2018 9.100 9.170 9.050 9.100 4,264,0009.100
23/08/2018 9.300 9.350 9.040 9.100 4,426,3009.100
21/08/2018 9.340 9.340 9.140 9.300 4,097,3009.300
20/08/2018 9.300 9.470 9.300 9.350 2,913,1009.350
17/08/2018 9.340 9.480 9.280 9.370 4,059,3009.370
16/08/2018 9.190 9.400 9.120 9.350 7,622,4009.350
15/08/2018 9.350 9.410 9.130 9.140 6,171,2009.140
14/08/2018 9.350 9.380 9.160 9.350 12,687,5009.350
13/08/2018 9.850 9.850 9.230 9.330 12,001,0009.330
10/08/2018 9.580 9.920 9.580 9.860 10,478,2009.860
09/08/2018 9.500 9.620 9.500 9.580 3,365,2009.580
08/08/2018 9.520 9.700 9.480 9.510 7,889,1009.510
07/08/2018 9.790 9.850 9.320 9.350 3,381,1009.350
06/08/2018 9.980 9.980 9.660 9.800 2,976,2009.800
03/08/2018 9.580 9.970 9.580 9.800 5,647,5009.800
02/08/2018 9.440 9.620 9.440 9.560 4,012,2009.560
01/08/2018 9.250 9.480 9.170 9.480 3,778,3009.480
31/07/2018 9.100 9.280 9.100 9.250 6,444,2009.250
30/07/2018 9.140 9.140 8.990 9.070 928,1009.070
27/07/2018 9.030 9.100 8.920 9.100 3,258,2009.100
26/07/2018 9.180 9.180 8.980 9.030 4,581,8009.030
25/07/2018 9.070 9.100 8.950 9.100 4,611,3009.100
24/07/2018 9.090 9.090 8.920 9.000 7,652,2009.000
23/07/2018 9.190 9.190 8.950 8.950 1,232,2008.950
20/07/2018 9.160 9.260 8.990 9.040 5,894,1009.040
19/07/2018 8.900 9.190 8.900 9.090 4,261,5009.090
18/07/2018 8.850 8.990 8.830 8.900 4,329,9008.900
17/07/2018 8.800 8.840 8.740 8.840 5,369,4008.840
16/07/2018 8.930 8.930 8.790 8.850 11,188,7008.850

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