Historical Price
Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/01/2019 to 18/01/2019) |
1.360 | 1.380 | 1.330 | 1.340 | 228,900 | 1.340 |
| Previous 2 weeks (20/12/2018 to 04/01/2019) |
1.330 | 1.380 | 1.320 | 1.330 | 610,000 | 1.330 |
| Previous 4 weeks (22/11/2018 to 19/12/2018) |
1.330 | 1.360 | 1.320 | 1.350 | 1,308,800 | 1.350 |
| Daily Historical Data | ||||||
| 18/01/2019 | 1.370 | 1.370 | 1.330 | 1.340 | 103,900 | 1.340 |
| 17/01/2019 | 1.340 | 1.360 | 1.340 | 1.360 | 52,000 | 1.360 |
| 16/01/2019 | 1.340 | 1.350 | 1.340 | 1.350 | 9,600 | 1.350 |
| 15/01/2019 | 1.340 | 1.340 | 1.340 | 1.340 | 5,500 | 1.340 |
| 14/01/2019 | - | - | - | - | 0 | - |
| 11/01/2019 | 1.370 | 1.370 | 1.350 | 1.350 | 14,500 | 1.350 |
| 10/01/2019 | 1.350 | 1.370 | 1.350 | 1.370 | 15,000 | 1.370 |
| 09/01/2019 | 1.340 | 1.360 | 1.340 | 1.350 | 22,800 | 1.350 |
| 08/01/2019 | 1.340 | 1.340 | 1.340 | 1.340 | 100 | 1.340 |
| 07/01/2019 | 1.360 | 1.380 | 1.340 | 1.340 | 5,500 | 1.340 |
| 04/01/2019 | 1.330 | 1.330 | 1.330 | 1.330 | 17,600 | 1.330 |
| 03/01/2019 | 1.330 | 1.340 | 1.330 | 1.340 | 10,200 | 1.340 |
| 02/01/2019 | 1.330 | 1.340 | 1.330 | 1.330 | 38,200 | 1.330 |
| 31/12/2018 | 1.350 | 1.350 | 1.330 | 1.350 | 104,400 | 1.350 |
| 28/12/2018 | 1.360 | 1.360 | 1.350 | 1.350 | 18,700 | 1.350 |
| 27/12/2018 | 1.330 | 1.370 | 1.330 | 1.350 | 46,000 | 1.350 |
| 26/12/2018 | 1.330 | 1.330 | 1.320 | 1.330 | 55,200 | 1.330 |
| 24/12/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 54,000 | 1.330 |
| 21/12/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 800 | 1.330 |
| 20/12/2018 | 1.330 | 1.340 | 1.330 | 1.340 | 36,000 | 1.340 |
| 19/12/2018 | 1.330 | 1.350 | 1.330 | 1.350 | 57,000 | 1.350 |
| 18/12/2018 | 1.340 | 1.360 | 1.340 | 1.360 | 75,000 | 1.360 |
| 17/12/2018 | 1.350 | 1.360 | 1.340 | 1.360 | 75,000 | 1.360 |
| 14/12/2018 | 1.340 | 1.350 | 1.340 | 1.350 | 14,000 | 1.350 |
| 13/12/2018 | 1.350 | 1.350 | 1.350 | 1.350 | 20,700 | 1.350 |
| 12/12/2018 | 1.350 | 1.350 | 1.350 | 1.350 | 10,000 | 1.350 |
| 11/12/2018 | 1.350 | 1.350 | 1.350 | 1.350 | 67,800 | 1.350 |
| 10/12/2018 | 1.340 | 1.360 | 1.340 | 1.360 | 78,900 | 1.360 |
| 07/12/2018 | 1.360 | 1.360 | 1.350 | 1.350 | 181,700 | 1.350 |
| 06/12/2018 | 1.340 | 1.350 | 1.340 | 1.340 | 32,000 | 1.340 |
| 05/12/2018 | 1.350 | 1.360 | 1.350 | 1.360 | 78,500 | 1.360 |
| 04/12/2018 | 1.360 | 1.360 | 1.350 | 1.360 | 43,000 | 1.360 |
| 03/12/2018 | 1.350 | 1.360 | 1.350 | 1.360 | 206,000 | 1.360 |
| 30/11/2018 | 1.350 | 1.360 | 1.350 | 1.350 | 18,000 | 1.350 |
| 29/11/2018 | 1.330 | 1.340 | 1.330 | 1.330 | 68,900 | 1.330 |
| 28/11/2018 | - | - | - | - | 0 | - |
| 27/11/2018 | 1.330 | 1.340 | 1.320 | 1.330 | 126,000 | 1.330 |
| 26/11/2018 | - | - | - | - | 0 | - |
| 23/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 65,900 | 1.330 |
| 22/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 90,400 | 1.330 |
| 21/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 39,600 | 1.330 |
| 19/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 12,000 | 1.330 |
| 16/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 9,000 | 1.330 |
| 15/11/2018 | - | - | - | - | 0 | - |
| 14/11/2018 | 1.330 | 1.340 | 1.330 | 1.330 | 21,300 | 1.330 |
| 13/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 5,500 | 1.330 |
| 12/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 17,000 | 1.330 |
| 09/11/2018 | - | - | - | - | 0 | - |
| 08/11/2018 | 1.340 | 1.350 | 1.340 | 1.340 | 13,600 | 1.340 |
| 07/11/2018 | 1.330 | 1.340 | 1.330 | 1.330 | 27,400 | 1.330 |
| 05/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 55,800 | 1.330 |
| 02/11/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 3,800 | 1.330 |
| 01/11/2018 | 1.330 | 1.350 | 1.330 | 1.330 | 10,100 | 1.330 |
| 31/10/2018 | 1.320 | 1.340 | 1.320 | 1.340 | 32,000 | 1.340 |
| 30/10/2018 | 1.330 | 1.330 | 1.330 | 1.330 | 59,000 | 1.330 |
| 29/10/2018 | 1.330 | 1.340 | 1.320 | 1.330 | 263,800 | 1.330 |
| 26/10/2018 | 1.310 | 1.320 | 1.300 | 1.320 | 98,100 | 1.320 |
| 25/10/2018 | 1.330 | 1.340 | 1.310 | 1.320 | 136,700 | 1.320 |
| 24/10/2018 | 1.340 | 1.350 | 1.340 | 1.340 | 464,100 | 1.340 |
| 23/10/2018 | 1.350 | 1.360 | 1.340 | 1.350 | 135,100 | 1.350 |
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