Investor Relations

Historical Price

Filter Dates:
From / /
To / /

Historical price from Oct 29, 2019 to Jan 22, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2020 to 22/01/2020)
1.520 1.960 1.510 1.950 14,688,6001.950
Previous 2 weeks
(24/12/2019 to 08/01/2020)
1.410 1.960 1.390 1.490 21,058,1001.490
Previous 4 weeks
(26/11/2019 to 23/12/2019)
1.410 1.480 1.380 1.410 1,673,9001.410
Daily Historical Data
22/01/2020 1.950 1.950 1.900 1.950 263,4001.950
21/01/2020 1.920 1.960 1.890 1.950 965,6001.950
20/01/2020 1.850 1.940 1.830 1.900 2,595,2001.900
17/01/2020 1.860 1.860 1.800 1.850 729,9001.850
16/01/2020 1.760 1.850 1.750 1.850 2,250,1001.850
15/01/2020 1.770 1.780 1.730 1.750 347,9001.750
14/01/2020 1.760 1.810 1.740 1.770 1,582,9001.770
13/01/2020 1.690 1.790 1.680 1.750 2,617,4001.750
10/01/2020 1.520 1.660 1.520 1.660 2,836,6001.660
09/01/2020 1.520 1.540 1.510 1.530 499,6001.530
08/01/2020 1.450 1.500 1.440 1.490 1,362,1001.490
07/01/2020 1.420 1.460 1.420 1.440 1,473,2001.440
06/01/2020 1.450 1.450 1.390 1.400 1,740,7001.400
03/01/2020 1.450 1.450 1.420 1.450 368,3001.450
02/01/2020 1.490 1.490 1.440 1.450 509,3001.450
31/12/2019 1.500 1.550 1.490 1.490 456,9001.490
30/12/2019 1.470 1.510 1.470 1.490 290,9001.490
27/12/2019 1.410 1.450 1.410 1.450 62,4001.450
26/12/2019 1.410 1.410 1.410 1.410 35,0001.410
24/12/2019 1.410 1.420 1.410 1.410 70,7001.410
23/12/2019 1.410 1.410 1.400 1.410 96,0001.410
20/12/2019 1.410 1.420 1.410 1.420 24,7001.420
19/12/2019 1.420 1.420 1.410 1.410 74,3001.410
18/12/2019 1.420 1.420 1.420 1.420 33,0001.420
17/12/2019 1.420 1.420 1.420 1.420 21,3001.420
16/12/2019 1.410 1.430 1.410 1.420 23,0001.420
13/12/2019 1.420 1.420 1.410 1.420 136,0001.420
12/12/2019 1.420 1.420 1.420 1.420 141,1001.420
11/12/2019 1.440 1.480 1.430 1.430 65,0001.430
10/12/2019 1.430 1.430 1.430 1.430 48,1001.430
09/12/2019 1.430 1.440 1.430 1.430 175,1001.430
06/12/2019 1.450 1.450 1.440 1.440 24,5001.440
05/12/2019 1.460 1.460 1.440 1.450 80,5001.450
04/12/2019 1.450 1.470 1.440 1.440 58,6001.440
03/12/2019 1.440 1.450 1.440 1.440 25,4001.440
02/12/2019 1.450 1.470 1.440 1.470 73,3001.470
29/11/2019 1.430 1.480 1.430 1.450 134,4001.450
28/11/2019 1.390 1.430 1.390 1.420 52,6001.420
27/11/2019 1.380 1.390 1.380 1.390 39,7001.390
26/11/2019 1.410 1.420 1.380 1.380 347,3001.380
25/11/2019 1.460 1.460 1.400 1.410 301,4001.410
22/11/2019 1.460 1.470 1.450 1.460 387,1001.460
21/11/2019 1.470 1.490 1.460 1.460 143,7001.460
20/11/2019 1.500 1.500 1.470 1.470 50,5001.470
19/11/2019 1.470 1.480 1.460 1.470 173,1001.470
18/11/2019 1.500 1.500 1.470 1.470 303,6001.470
15/11/2019 1.500 1.520 1.490 1.500 228,1001.500
14/11/2019 1.550 1.580 1.470 1.490 2,872,4001.490
13/11/2019 1.400 1.400 1.390 1.400 85,0001.400
12/11/2019 1.430 1.430 1.390 1.390 40,8001.390
11/11/2019 1.420 1.450 1.390 1.390 420,9001.390
08/11/2019 1.390 1.400 1.380 1.400 111,5001.400
07/11/2019 1.400 1.400 1.390 1.390 116,0001.390
06/11/2019 1.390 1.400 1.390 1.400 112,0001.400
05/11/2019 1.410 1.410 1.390 1.390 280,0001.390
04/11/2019 1.390 1.430 1.390 1.410 95,0001.410
01/11/2019 1.400 1.410 1.390 1.390 215,0001.390
31/10/2019 1.410 1.410 1.390 1.390 167,1001.390
30/10/2019 1.420 1.420 1.390 1.400 426,0001.400
29/10/2019 1.450 1.450 1.390 1.400 968,7001.400

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