Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
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)
6.840 7.040 6.110 6.150 25,940,6006.150
Previous 2 weeks
(21/11/2018 to 04/12/2018)
7.170 7.360 6.110 6.900 120,872,0006.900
Previous 4 weeks
(22/10/2018 to 19/11/2018)
7.000 7.630 6.750 7.220 76,733,0007.220
Daily Historical Data
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
18/10/2018 6.980 7.130 6.860 6.960 4,558,8006.960
17/10/2018 6.930 6.980 6.910 6.960 3,052,2006.960
16/10/2018 6.930 6.930 6.840 6.880 2,209,3006.880
15/10/2018 6.950 6.950 6.860 6.880 2,627,6006.880
12/10/2018 6.840 6.930 6.840 6.910 1,956,1006.910
11/10/2018 6.750 6.880 6.660 6.880 2,477,4006.880
10/10/2018 6.910 6.910 6.750 6.910 2,343,9006.910
09/10/2018 6.840 6.950 6.820 6.920 1,396,7006.920
08/10/2018 6.880 6.890 6.810 6.850 1,036,4006.850
05/10/2018 6.930 6.950 6.800 6.900 3,490,5006.900
04/10/2018 7.000 7.050 6.930 6.930 1,259,4006.930
03/10/2018 6.900 7.080 6.900 7.000 4,326,9007.000
02/10/2018 6.910 6.950 6.870 6.870 1,476,0006.870
01/10/2018 6.900 7.000 6.880 6.900 1,062,5006.900
28/09/2018 6.600 7.050 6.600 6.830 4,756,9006.830
27/09/2018 6.520 6.640 6.440 6.600 3,109,1006.600
26/09/2018 6.330 6.500 6.290 6.500 733,0006.500
25/09/2018 6.350 6.380 6.260 6.300 515,4006.300
24/09/2018 6.500 6.500 6.340 6.340 540,2006.340

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