Stock Information

Filter Dates:
From / / To / /

Historical price from Apr 18, 2018 to Jul 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/07/2018 to 18/07/2018)
1.020 1.030 0.990 1.020 835,0001.020
Previous 2 weeks
(21/06/2018 to 04/07/2018)
1.060 1.060 0.990 1.020 1,676,4001.020
Previous 4 weeks
(22/05/2018 to 20/06/2018)
1.190 1.200 0.975 1.050 4,653,8001.050
Daily Historical Data
18/07/2018 1.000 1.020 1.000 1.020 199,3001.020
17/07/2018 1.010 1.010 1.000 1.010 298,8001.010
16/07/2018 1.010 1.020 1.010 1.020 72,0001.020
13/07/2018 1.020 1.020 1.020 1.020 14,0001.020
12/07/2018 1.020 1.030 1.020 1.030 11,0001.030
11/07/2018 - - - - 0-
10/07/2018 1.010 1.030 0.990 1.020 57,0001.020
09/07/2018 1.000 1.010 1.000 1.000 77,9001.000
06/07/2018 1.010 1.010 0.990 1.000 85,0001.000
05/07/2018 1.020 1.020 1.010 1.010 20,0001.010
04/07/2018 1.020 1.020 1.020 1.020 20,0001.020
03/07/2018 1.020 1.020 1.000 1.000 296,5001.000
02/07/2018 1.050 1.050 1.000 1.010 385,7001.010
29/06/2018 1.020 1.050 1.020 1.050 22,1001.050
28/06/2018 1.040 1.040 1.030 1.040 16,0001.040
27/06/2018 1.040 1.040 1.030 1.030 14,9001.030
26/06/2018 1.030 1.040 1.030 1.040 37,6001.040
25/06/2018 - - - - 0-
22/06/2018 1.030 1.060 1.030 1.060 30,3001.060
21/06/2018 1.060 1.060 1.030 1.050 18,3001.050
20/06/2018 1.070 1.070 1.050 1.050 22,0001.050
19/06/2018 1.040 1.050 1.040 1.050 9,2001.050
18/06/2018 1.050 1.050 1.050 1.050 7,0001.050
14/06/2018 - - - - 0-
13/06/2018 1.040 1.060 1.040 1.050 36,2001.050
12/06/2018 1.060 1.060 1.040 1.040 149,4001.040
11/06/2018 1.050 1.060 1.050 1.060 11,1001.060
08/06/2018 1.060 1.060 1.050 1.050 101,0001.050
07/06/2018 1.070 1.070 1.050 1.050 135,5001.050
06/06/2018 1.060 1.060 1.050 1.060 94,9001.060
05/06/2018 1.060 1.060 1.050 1.060 55,0001.060
04/06/2018 1.060 1.070 1.060 1.060 38,0001.060
01/06/2018 1.050 1.060 1.050 1.060 65,5001.060
31/05/2018 1.050 1.050 1.040 1.050 2,389,8001.050
30/05/2018 1.030 1.050 1.020 1.030 141,2001.030
28/05/2018 1.000 1.060 1.000 1.050 190,6001.050
25/05/2018 1.100 1.100 0.975 1.010 1,148,0001.010
24/05/2018 1.130 1.130 1.130 1.130 1,0001.130
23/05/2018 1.160 1.170 1.160 1.160 12,4001.160
22/05/2018 1.190 1.200 1.180 1.180 46,0001.180
21/05/2018 1.190 1.190 1.190 1.190 4,0001.190
18/05/2018 1.200 1.200 1.170 1.180 26,1001.180
17/05/2018 1.170 1.220 1.170 1.200 86,0001.200
16/05/2018 - - - - 0-
15/05/2018 1.170 1.170 1.170 1.170 1001.170
14/05/2018 1.160 1.180 1.150 1.180 58,0001.180
08/05/2018 1.120 1.140 1.120 1.140 23,1001.140
07/05/2018 1.130 1.130 1.120 1.120 8,6001.120
04/05/2018 1.130 1.130 1.130 1.130 6,0001.130
03/05/2018 1.130 1.190 1.130 1.190 6,0001.190
02/05/2018 1.110 1.130 1.110 1.130 12,1001.130
30/04/2018 1.120 1.130 1.120 1.130 17,3001.130
27/04/2018 1.120 1.120 1.120 1.120 28,8001.120
26/04/2018 1.120 1.120 1.120 1.120 20,0001.120
25/04/2018 1.120 1.120 1.120 1.120 7,0001.120
24/04/2018 1.130 1.130 1.120 1.130 33,0001.130
23/04/2018 - - - - 0-
20/04/2018 1.120 1.130 1.120 1.130 17,0001.130
19/04/2018 1.140 1.140 1.130 1.130 23,0001.130
18/04/2018 1.120 1.120 1.120 1.120 40,6001.120

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