Historical Price

Filter Dates:
From / /
To / /

Historical price from Sep 13, 2018 to Dec 10, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2018 to 10/12/2018)
5.110 5.190 4.550 4.930 7,372,4004.930
Previous 2 weeks
(12/11/2018 to 26/11/2018)
5.880 5.900 4.550 5.080 13,175,9005.080
Previous 4 weeks
(12/10/2018 to 09/11/2018)
6.130 6.310 5.750 5.870 7,978,9005.870
Daily Historical Data
10/12/2018 4.980 4.980 4.900 4.930 242,6004.930
07/12/2018 5.020 5.080 4.880 4.950 555,2004.950
06/12/2018 5.100 5.110 5.020 5.050 240,2005.050
05/12/2018 5.030 5.190 5.000 5.130 604,0005.130
04/12/2018 5.020 5.150 4.990 5.110 698,4005.110
03/12/2018 4.830 4.990 4.830 4.960 644,4004.960
30/11/2018 4.720 4.800 4.650 4.800 446,0004.800
29/11/2018 4.790 4.800 4.550 4.730 2,275,1004.730
28/11/2018 4.800 5.010 4.800 4.910 505,7004.910
27/11/2018 5.110 5.110 4.800 4.820 1,160,8004.820
26/11/2018 5.150 5.150 5.040 5.080 517,5005.080
23/11/2018 5.370 5.380 5.190 5.200 766,6005.200
22/11/2018 5.460 5.460 5.370 5.370 560,4005.370
21/11/2018 5.500 5.500 5.420 5.450 624,0005.450
19/11/2018 5.690 5.690 5.540 5.560 463,9005.560
16/11/2018 5.630 5.720 5.630 5.670 417,4005.670
15/11/2018 5.540 5.640 5.500 5.630 415,0005.630
14/11/2018 5.670 5.670 5.520 5.540 882,1005.540
13/11/2018 5.720 5.720 5.650 5.670 447,2005.670
12/11/2018 5.880 5.900 5.750 5.750 709,4005.750
09/11/2018 5.950 5.960 5.850 5.870 366,4005.870
08/11/2018 6.050 6.080 5.950 5.960 344,7005.960
07/11/2018 5.960 6.100 5.960 6.030 287,4006.030
05/11/2018 6.140 6.140 5.960 5.970 395,6005.970
02/11/2018 5.950 6.200 5.950 6.140 560,4006.140
01/11/2018 5.920 5.970 5.900 5.960 132,3005.960
31/10/2018 5.810 5.980 5.810 5.870 456,9005.870
30/10/2018 5.900 5.990 5.750 5.820 394,4005.820
29/10/2018 5.950 5.950 5.870 5.910 371,2005.910
26/10/2018 6.090 6.090 5.940 5.950 247,3005.950
25/10/2018 5.940 6.090 5.890 6.000 503,1006.000
24/10/2018 5.960 6.080 5.960 6.010 464,8006.010
23/10/2018 6.130 6.150 5.900 5.950 968,2005.950
22/10/2018 6.130 6.210 6.100 6.120 310,2006.120
19/10/2018 6.170 6.170 6.120 6.130 339,6006.130
18/10/2018 6.230 6.230 6.160 6.180 247,0006.180
17/10/2018 6.210 6.290 6.180 6.220 395,6006.220
16/10/2018 6.200 6.210 6.110 6.150 358,6006.150
15/10/2018 6.230 6.310 6.200 6.200 404,4006.200
12/10/2018 6.130 6.300 6.100 6.230 430,8006.230
11/10/2018 6.200 6.260 6.030 6.210 829,3006.210
10/10/2018 6.500 6.530 6.300 6.330 597,3006.330
09/10/2018 6.370 6.530 6.370 6.480 438,8006.480
08/10/2018 6.500 6.500 6.360 6.360 529,5006.360
05/10/2018 6.700 6.700 6.520 6.530 377,6006.530
04/10/2018 6.950 6.970 6.660 6.700 455,0006.700
03/10/2018 6.850 7.060 6.850 6.870 1,411,2006.870
02/10/2018 6.550 6.930 6.550 6.800 2,278,9006.800
01/10/2018 6.380 6.540 6.380 6.500 1,088,0006.500
28/09/2018 6.430 6.430 6.340 6.360 308,2006.360
27/09/2018 6.490 6.520 6.380 6.380 448,4006.380
26/09/2018 6.500 6.540 6.410 6.500 476,1006.500
25/09/2018 6.310 6.540 6.310 6.450 1,115,1006.450
24/09/2018 6.370 6.370 6.320 6.320 592,5006.320
21/09/2018 6.310 6.390 6.300 6.370 381,2006.370
20/09/2018 6.300 6.340 6.280 6.290 544,5006.290
19/09/2018 6.380 6.440 6.340 6.350 339,5006.350
18/09/2018 6.480 6.480 6.370 6.370 343,3006.370
14/09/2018 6.440 6.540 6.440 6.480 310,0006.480
13/09/2018 6.350 6.470 6.350 6.430 447,4006.430
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