Home   |   Contact Us   |   Webmail
Stock Fundamentals  |  Advanced Charts  |  Historical Price  |  Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 03, 2019 to Feb 27, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/02/2020 to 27/02/2020)
2.820 3.010 2.560 2.570 123,987,6002.570
Previous 2 weeks
(31/01/2020 to 13/02/2020)
2.880 3.010 2.560 2.820 193,050,6002.820
Previous 4 weeks
(02/01/2020 to 30/01/2020)
2.510 2.950 2.320 2.900 191,289,6002.900
Daily Historical Data
27/02/2020 2.690 2.720 2.570 2.570 12,541,9002.570
26/02/2020 2.630 2.740 2.630 2.720 14,259,0002.720
25/02/2020 2.670 2.730 2.640 2.670 15,566,1002.670
24/02/2020 2.750 2.840 2.560 2.690 23,991,5002.690
21/02/2020 2.930 3.010 2.840 2.940 15,952,0002.940
20/02/2020 2.860 2.950 2.840 2.950 9,548,9002.950
19/02/2020 2.830 2.880 2.790 2.860 8,130,9002.860
18/02/2020 2.860 2.870 2.810 2.830 4,630,8002.830
17/02/2020 2.800 2.880 2.790 2.860 8,823,7002.860
14/02/2020 2.820 2.840 2.790 2.800 10,542,8002.800
13/02/2020 2.800 2.830 2.770 2.820 6,912,3002.820
12/02/2020 2.860 2.860 2.770 2.800 4,266,3002.800
11/02/2020 2.850 2.900 2.800 2.850 3,579,1002.850
10/02/2020 2.830 2.870 2.810 2.850 4,798,2002.850
07/02/2020 2.800 2.850 2.780 2.850 6,741,4002.850
06/02/2020 2.820 2.830 2.770 2.780 5,541,8002.780
05/02/2020 2.820 2.840 2.760 2.800 8,088,6002.800
04/02/2020 2.800 2.870 2.730 2.770 8,688,9002.770
03/02/2020 2.650 2.820 2.640 2.810 10,977,6002.810
31/01/2020 2.880 2.890 2.720 2.770 9,468,8002.770
30/01/2020 2.890 2.950 2.840 2.900 9,177,9002.900
29/01/2020 2.700 2.900 2.700 2.900 8,883,4002.900
28/01/2020 2.770 2.780 2.660 2.700 11,536,7002.700
24/01/2020 2.870 2.870 2.830 2.840 3,822,3002.840
23/01/2020 2.900 2.920 2.860 2.870 6,940,4002.870
22/01/2020 2.850 2.910 2.820 2.910 15,424,1002.910
21/01/2020 2.840 2.880 2.790 2.850 10,260,8002.850
20/01/2020 2.680 2.850 2.680 2.850 19,036,6002.850
17/01/2020 2.600 2.660 2.590 2.660 9,466,9002.660
16/01/2020 2.670 2.680 2.590 2.590 7,421,4002.590
15/01/2020 2.680 2.680 2.650 2.670 3,310,2002.670
14/01/2020 2.740 2.780 2.630 2.670 14,910,5002.670
13/01/2020 2.540 2.740 2.540 2.730 17,970,8002.730
10/01/2020 2.490 2.520 2.460 2.510 6,608,9002.510
09/01/2020 2.410 2.490 2.390 2.480 8,702,8002.480
08/01/2020 2.420 2.420 2.320 2.410 8,559,3002.410
07/01/2020 2.500 2.500 2.390 2.440 10,808,8002.440
06/01/2020 2.490 2.510 2.470 2.500 4,341,0002.500
03/01/2020 2.540 2.540 2.460 2.490 9,816,8002.490
02/01/2020 2.510 2.560 2.500 2.530 4,290,0002.530
31/12/2019 2.550 2.560 2.490 2.510 6,002,1002.510
30/12/2019 2.500 2.550 2.490 2.550 3,696,6002.550
27/12/2019 2.500 2.510 2.460 2.500 2,821,9002.500
26/12/2019 2.520 2.530 2.460 2.500 4,008,1002.500
24/12/2019 2.500 2.520 2.470 2.520 2,740,5002.520
23/12/2019 2.480 2.540 2.460 2.520 7,686,0002.520
20/12/2019 2.370 2.470 2.360 2.460 7,012,1002.460
19/12/2019 2.390 2.420 2.350 2.370 3,620,0002.370
18/12/2019 2.380 2.420 2.340 2.400 6,904,7002.400
17/12/2019 2.380 2.420 2.360 2.390 4,309,2002.390
16/12/2019 2.410 2.440 2.360 2.380 4,403,5002.380
13/12/2019 2.470 2.490 2.390 2.410 5,970,7002.410
12/12/2019 2.360 2.490 2.320 2.450 10,896,4002.450
11/12/2019 2.250 2.360 2.220 2.360 10,333,6002.360
10/12/2019 2.250 2.270 2.160 2.230 7,669,2002.230
09/12/2019 2.270 2.320 2.220 2.240 9,431,8002.240
06/12/2019 2.250 2.290 2.220 2.230 10,648,8002.230
05/12/2019 2.170 2.260 2.170 2.260 13,713,0002.260
04/12/2019 2.160 2.170 2.120 2.160 8,895,3002.160
03/12/2019 2.160 2.190 2.140 2.190 7,127,6002.190

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include