Stock Information

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)		 1.100 1.140 1.100 1.130 541,7001.130
Previous 2 weeks
(26/03/2018 to 06/04/2018)		 1.120 1.200 1.100 1.100 726,2001.100
Previous 4 weeks
(26/02/2018 to 23/03/2018)		 1.270 1.280 1.120 1.120 899,0001.120
Daily Historical Data
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
17/04/2018 1.120 1.130 1.110 1.110 53,8001.110
16/04/2018 1.130 1.130 1.120 1.120 62,6001.120
13/04/2018 1.130 1.130 1.130 1.130 1,0001.130
12/04/2018 1.130 1.130 1.130 1.130 20,0001.130
11/04/2018 1.120 1.130 1.120 1.130 48,0001.130
10/04/2018 1.100 1.120 1.100 1.120 225,8001.120
09/04/2018 1.100 1.100 1.100 1.100 49,9001.100
06/04/2018 1.200 1.200 1.100 1.100 43,0001.100
05/04/2018 1.110 1.140 1.100 1.130 20,0001.130
04/04/2018 1.120 1.120 1.110 1.110 58,8001.110
03/04/2018 1.120 1.120 1.120 1.120 11,0001.120
02/04/2018 1.120 1.120 1.120 1.120 5001.120
30/03/2018 1.140 1.140 1.140 1.140 5,0001.140
29/03/2018 1.140 1.140 1.140 1.140 5,0001.140
28/03/2018 - - - - 0-
27/03/2018 1.150 1.160 1.140 1.140 23,1001.140
26/03/2018 1.120 1.150 1.120 1.150 18,1001.150
23/03/2018 1.150 1.150 1.120 1.120 39,1001.120
22/03/2018 1.150 1.150 1.140 1.140 28,5001.140
21/03/2018 1.150 1.150 1.140 1.140 55,0001.140
20/03/2018 1.140 1.150 1.140 1.150 7,2001.150
19/03/2018 1.160 1.160 1.140 1.140 54,4001.140
16/03/2018 1.170 1.170 1.160 1.160 50,2001.160
15/03/2018 1.190 1.190 1.180 1.180 15,0001.180
14/03/2018 1.190 1.190 1.190 1.190 7,0001.190
13/03/2018 1.180 1.180 1.180 1.180 1,1001.180
12/03/2018 1.190 1.190 1.190 1.190 16,8001.190
09/03/2018 1.190 1.190 1.190 1.190 19,1001.190
08/03/2018 1.190 1.190 1.190 1.190 29,0001.190
07/03/2018 1.200 1.200 1.190 1.190 22,7001.190
06/03/2018 1.200 1.200 1.200 1.200 17,0001.200
05/03/2018 1.190 1.200 1.190 1.190 46,9001.190
02/03/2018 1.200 1.200 1.170 1.180 42,0001.180
01/03/2018 1.250 1.250 1.160 1.170 317,9001.170
28/02/2018 1.250 1.260 1.250 1.260 71,0001.260
27/02/2018 1.260 1.280 1.250 1.260 31,1001.260
26/02/2018 1.270 1.270 1.270 1.270 28,0001.270
23/02/2018 1.280 1.280 1.260 1.260 40,5001.260
22/02/2018 - - - - 0-
21/02/2018 - - - - 0-
20/02/2018 1.210 1.320 1.210 1.280 58,6001.280
19/02/2018 1.210 1.210 1.210 1.210 10,0001.210
15/02/2018 1.220 1.220 1.200 1.200 6,0001.200
14/02/2018 1.210 1.220 1.210 1.210 27,0001.210
13/02/2018 - - - - 0-
12/02/2018 1.210 1.210 1.200 1.200 15,0001.200
09/02/2018 1.230 1.230 1.220 1.220 17,0001.220
08/02/2018 - - - - 0-
07/02/2018 1.240 1.240 1.240 1.240 8,0001.240
06/02/2018 1.250 1.250 1.210 1.210 210,4001.210
05/02/2018 1.250 1.270 1.250 1.270 19,0001.270
02/02/2018 1.260 1.300 1.250 1.300 11,3001.300
30/01/2018 1.280 1.280 1.260 1.260 20,4001.260
29/01/2018 1.280 1.280 1.280 1.280 9,0001.280
26/01/2018 1.300 1.300 1.300 1.300 17,2001.300
25/01/2018 1.290 1.300 1.290 1.300 10,0001.300
24/01/2018 1.290 1.290 1.290 1.290 3,0001.290

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