Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Oct 19, 2018 to Jan 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2019 to 16/01/2019)
6.800 6.900 6.450 6.800 10,779,4006.800
Previous 2 weeks
(18/12/2018 to 02/01/2019)
6.250 6.900 6.030 6.800 35,477,8006.800
Previous 4 weeks
(19/11/2018 to 17/12/2018)
7.300 7.360 6.220 6.320 120,164,2006.320
Daily Historical Data
16/01/2019 6.700 6.870 6.620 6.800 929,7006.800
15/01/2019 6.850 6.850 6.700 6.750 1,495,2006.750
14/01/2019 6.810 6.900 6.760 6.820 1,868,8006.820
11/01/2019 6.750 6.820 6.600 6.820 1,428,6006.820
10/01/2019 6.700 6.720 6.580 6.720 1,519,8006.720
09/01/2019 6.700 6.780 6.570 6.570 1,217,3006.570
08/01/2019 6.600 6.710 6.600 6.650 683,8006.650
07/01/2019 6.670 6.760 6.450 6.650 986,2006.650
04/01/2019 6.770 6.770 6.700 6.700 122,8006.700
03/01/2019 6.800 6.800 6.680 6.780 527,2006.780
02/01/2019 6.710 6.800 6.670 6.800 700,9006.800
31/12/2018 6.730 6.860 6.720 6.810 2,990,0006.810
28/12/2018 6.760 6.820 6.620 6.700 2,652,0006.700
27/12/2018 6.580 6.750 6.500 6.750 1,463,0006.750
26/12/2018 6.490 6.580 6.450 6.500 2,045,5006.500
24/12/2018 6.480 6.580 6.260 6.580 1,601,1006.580
21/12/2018 6.120 6.480 6.120 6.480 4,297,2006.480
20/12/2018 6.080 6.200 6.080 6.160 2,416,1006.160
19/12/2018 6.110 6.190 6.030 6.100 4,068,8006.100
18/12/2018 6.250 6.300 6.110 6.150 2,463,8006.150
17/12/2018 6.480 6.490 6.220 6.320 820,5006.320
14/12/2018 6.510 6.570 6.470 6.500 1,301,7006.500
13/12/2018 6.650 6.660 6.500 6.540 2,292,0006.540
12/12/2018 6.500 6.650 6.410 6.650 2,361,5006.650
11/12/2018 6.800 6.800 6.560 6.560 2,528,7006.560
10/12/2018 6.720 6.800 6.670 6.800 1,991,7006.800
07/12/2018 6.850 6.900 6.700 6.740 1,799,2006.740
06/12/2018 7.000 7.000 6.650 6.760 7,061,3006.760
05/12/2018 6.840 7.040 6.650 7.040 3,320,2007.040
04/12/2018 7.000 7.000 6.840 6.900 3,271,8006.900
03/12/2018 7.060 7.070 6.870 6.970 2,975,5006.970
30/11/2018 7.240 7.240 6.930 7.060 55,797,6007.060
29/11/2018 7.030 7.240 7.000 7.220 7,216,8007.220
28/11/2018 7.040 7.080 6.950 6.950 7,028,8006.950
27/11/2018 7.220 7.360 6.900 6.900 5,573,8006.900
26/11/2018 7.150 7.250 7.150 7.210 4,235,7007.210
23/11/2018 7.180 7.180 7.130 7.150 2,372,2007.150
22/11/2018 7.230 7.230 7.140 7.180 2,541,6007.180
21/11/2018 7.170 7.300 7.140 7.180 3,917,6007.180
19/11/2018 7.300 7.330 7.180 7.220 1,756,0007.220
16/11/2018 7.290 7.330 7.160 7.330 2,097,3007.330
15/11/2018 7.330 7.330 7.140 7.200 3,504,6007.200
14/11/2018 7.160 7.630 7.140 7.250 8,356,5007.250
13/11/2018 7.140 7.290 7.070 7.150 3,249,3007.150
12/11/2018 7.290 7.340 7.140 7.150 3,994,4007.150
09/11/2018 7.500 7.500 7.320 7.350 4,055,1007.350
08/11/2018 7.300 7.500 7.290 7.480 5,352,6007.480
07/11/2018 7.140 7.280 7.140 7.280 6,678,0007.280
05/11/2018 6.950 7.140 6.950 7.090 4,196,7007.090
02/11/2018 7.000 7.030 6.930 6.960 2,638,7006.960
01/11/2018 7.050 7.060 6.940 6.980 1,130,6006.980
31/10/2018 6.950 7.050 6.940 7.050 6,550,6007.050
30/10/2018 6.890 6.980 6.890 6.920 2,817,3006.920
29/10/2018 6.990 7.000 6.950 6.990 3,993,5006.990
26/10/2018 6.800 6.990 6.800 6.990 3,438,3006.990
25/10/2018 6.930 6.930 6.750 6.760 3,850,3006.760
24/10/2018 6.980 6.980 6.820 6.950 4,159,9006.950
23/10/2018 7.030 7.030 6.960 7.000 3,357,7007.000
22/10/2018 7.000 7.020 6.990 7.000 1,555,6007.000
19/10/2018 6.940 7.100 6.930 6.990 5,120,5006.990

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