Historical Price (SGD)

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to May 14, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/04/2021 to 14/05/2021)
0.760 3.920 0.755 3.760 1,684,4003.760
Previous 2 weeks
(16/04/2021 to 29/04/2021)
0.755 0.770 0.745 0.760 2,431,2003.800
Previous 4 weeks
(18/03/2021 to 15/04/2021)
0.710 0.755 0.705 0.750 4,807,6003.750
Daily Historical Data
14/05/2021 3.860 3.860 3.760 3.760 23,9003.760
12/05/2021 3.820 3.830 3.800 3.830 50,1003.830
11/05/2021 3.790 3.830 3.760 3.830 92,5003.830
10/05/2021 3.850 3.900 3.850 3.860 59,5003.860
07/05/2021 3.810 3.900 3.800 3.900 14,4003.900
06/05/2021 3.820 3.820 3.750 3.800 98,1003.800
05/05/2021 3.910 3.920 3.850 3.850 53,0003.850
04/05/2021 0.765 0.785 0.765 0.780 768,4003.900
03/05/2021 0.760 0.765 0.760 0.765 128,3003.825
30/04/2021 0.760 0.765 0.755 0.760 396,2003.800
29/04/2021 0.760 0.760 0.755 0.760 797,2003.800
28/04/2021 0.750 0.760 0.745 0.760 55,2003.800
27/04/2021 0.760 0.760 0.750 0.750 114,0003.750
26/04/2021 0.755 0.760 0.755 0.760 35,0003.800
23/04/2021 0.750 0.755 0.750 0.755 66,1003.775
22/04/2021 0.750 0.760 0.750 0.755 26,7003.775
21/04/2021 0.755 0.755 0.745 0.750 56,1003.750
20/04/2021 0.765 0.765 0.755 0.755 76,9003.775
19/04/2021 0.760 0.770 0.760 0.760 200,8003.800
16/04/2021 0.755 0.770 0.755 0.765 1,003,2003.825
15/04/2021 0.745 0.755 0.745 0.750 406,2003.750
14/04/2021 0.735 0.735 0.735 0.735 11,0003.675
13/04/2021 0.735 0.735 0.735 0.735 290,8003.675
12/04/2021 0.735 0.735 0.730 0.730 355,8003.650
09/04/2021 0.730 0.735 0.725 0.735 270,4003.675
08/04/2021 0.730 0.730 0.725 0.730 101,2003.650
07/04/2021 0.735 0.735 0.725 0.725 109,5003.625
06/04/2021 0.730 0.730 0.730 0.730 12,9003.650
05/04/2021 0.730 0.730 0.730 0.730 144,2003.650
01/04/2021 0.725 0.730 0.720 0.730 252,6003.650
31/03/2021 0.730 0.730 0.725 0.725 187,1003.625
30/03/2021 0.725 0.730 0.725 0.730 128,9003.650
29/03/2021 0.715 0.730 0.710 0.725 829,1003.625
26/03/2021 0.710 0.710 0.710 0.710 842,7003.550
25/03/2021 0.710 0.715 0.710 0.715 124,5003.575
24/03/2021 0.710 0.710 0.710 0.710 30,0003.550
23/03/2021 0.715 0.715 0.715 0.715 64,4003.575
22/03/2021 0.710 0.715 0.710 0.715 46,3003.575
19/03/2021 0.710 0.715 0.710 0.710 307,2003.550
18/03/2021 0.710 0.720 0.705 0.715 292,8003.575
17/03/2021 0.710 0.710 0.705 0.705 138,6003.525
16/03/2021 0.705 0.710 0.705 0.710 128,4003.550
15/03/2021 0.705 0.710 0.705 0.705 253,5003.525
12/03/2021 0.710 0.710 0.705 0.705 922,0003.525
11/03/2021 0.700 0.710 0.700 0.705 149,3003.525
10/03/2021 0.695 0.700 0.695 0.700 125,5003.500
09/03/2021 0.690 0.700 0.690 0.700 147,5003.500
08/03/2021 0.705 0.705 0.690 0.690 819,6003.450
05/03/2021 0.700 0.700 0.695 0.700 366,0003.500
04/03/2021 0.705 0.705 0.700 0.700 858,8003.500
03/03/2021 0.705 0.710 0.705 0.710 724,3003.550
02/03/2021 0.740 0.740 0.730 0.735 1,109,7003.675
01/03/2021 0.745 0.745 0.730 0.735 1,154,4003.675
26/02/2021 0.740 0.740 0.735 0.740 614,4003.700
25/02/2021 0.735 0.745 0.725 0.730 4,491,5003.650
24/02/2021 - - - - 0-
23/02/2021 0.785 0.785 0.775 0.775 991,0003.875
22/02/2021 0.790 0.800 0.785 0.785 197,7003.925
19/02/2021 0.790 0.800 0.790 0.790 188,4003.950
18/02/2021 0.805 0.805 0.790 0.790 68,1003.950
17/02/2021 0.795 0.800 0.790 0.790 98,9003.950
16/02/2021 0.795 0.810 0.795 0.795 123,9003.975
15/02/2021 0.810 0.810 0.795 0.800 58,4004.000
11/02/2021 0.800 0.800 0.795 0.795 86,3003.975
10/02/2021 0.800 0.800 0.795 0.800 63,5004.000
09/02/2021 0.795 0.800 0.795 0.795 87,3003.975
08/02/2021 0.800 0.805 0.795 0.795 158,6003.975
05/02/2021 0.810 0.815 0.795 0.795 215,0003.975
04/02/2021 0.805 0.815 0.800 0.800 622,2004.000
03/02/2021 0.810 0.815 0.805 0.805 209,0004.025
02/02/2021 0.805 0.810 0.805 0.810 14,6004.050
01/02/2021 0.800 0.800 0.800 0.800 38,4004.000
29/01/2021 0.805 0.805 0.805 0.805 95,0004.025
28/01/2021 0.810 0.820 0.800 0.800 72,6004.000
27/01/2021 0.820 0.820 0.810 0.820 124,0004.100
26/01/2021 0.805 0.810 0.805 0.810 12,7004.050
25/01/2021 0.810 0.810 0.805 0.805 127,6004.025
22/01/2021 0.805 0.815 0.800 0.810 67,3004.050
21/01/2021 0.810 0.815 0.810 0.815 15,0004.075
20/01/2021 0.800 0.800 0.795 0.800 27,2004.000
19/01/2021 0.800 0.800 0.795 0.800 62,1004.000
18/01/2021 0.785 0.790 0.785 0.790 54,2003.950
15/01/2021 0.785 0.800 0.785 0.790 67,8003.950
14/01/2021 0.790 0.790 0.790 0.790 1,1003.950
13/01/2021 0.780 0.785 0.780 0.780 28,1003.900
12/01/2021 0.780 0.785 0.780 0.785 28,5003.925
11/01/2021 0.795 0.795 0.785 0.785 58,3003.925
08/01/2021 0.775 0.795 0.775 0.795 34,8003.975
07/01/2021 0.785 0.785 0.775 0.780 181,1003.900
06/01/2021 0.770 0.780 0.770 0.780 46,7003.900
05/01/2021 0.770 0.780 0.765 0.765 71,0003.825
04/01/2021 0.780 0.780 0.770 0.770 20,0003.850
31/12/2020 0.780 0.780 0.770 0.770 10,0003.850
30/12/2020 0.770 0.785 0.770 0.780 52,1003.900
29/12/2020 0.775 0.780 0.775 0.780 67,8003.900
28/12/2020 0.765 0.775 0.765 0.775 86,5003.875
24/12/2020 0.770 0.770 0.770 0.770 9003.850
23/12/2020 0.780 0.780 0.770 0.770 111,6003.850
22/12/2020 0.775 0.775 0.770 0.775 75,7003.875
21/12/2020 0.775 0.775 0.770 0.770 66,0003.850
18/12/2020 0.775 0.775 0.770 0.770 141,5003.850
17/12/2020 0.780 0.785 0.780 0.780 370,3003.900
16/12/2020 0.770 0.780 0.770 0.780 7,2003.900
15/12/2020 0.770 0.770 0.765 0.765 35,2003.825
14/12/2020 0.775 0.775 0.765 0.765 274,3003.825
11/12/2020 0.765 0.775 0.765 0.775 86,4003.875
10/12/2020 0.760 0.765 0.760 0.760 44,2003.800
09/12/2020 0.770 0.770 0.765 0.765 22,0003.825
08/12/2020 0.775 0.775 0.765 0.765 69,5003.825
07/12/2020 0.765 0.775 0.765 0.775 119,6003.875
04/12/2020 0.775 0.775 0.765 0.765 95,5003.825
03/12/2020 0.780 0.780 0.770 0.770 35,4003.850
02/12/2020 0.770 0.770 0.770 0.770 14,8003.850
01/12/2020 - - - - 0-
30/11/2020 0.770 0.770 0.755 0.765 80,1003.825
27/11/2020 0.765 0.765 0.765 0.765 29,2003.825
26/11/2020 0.760 0.765 0.760 0.765 7,9003.825
25/11/2020 0.755 0.760 0.755 0.760 91,4003.800
24/11/2020 0.745 0.755 0.745 0.755 29,0003.775
23/11/2020 0.755 0.760 0.730 0.730 138,1003.650
20/11/2020 0.750 0.760 0.750 0.760 5,5003.800
19/11/2020 0.755 0.755 0.745 0.745 72,7003.725
18/11/2020 0.745 0.765 0.745 0.765 125,7003.825
17/11/2020 0.740 0.745 0.740 0.740 61,0003.700
16/11/2020 0.740 0.745 0.735 0.735 61,4003.675
13/11/2020 0.740 0.740 0.735 0.740 55,8003.700
12/11/2020 0.730 0.740 0.730 0.730 61,7003.650
11/11/2020 0.740 0.740 0.740 0.740 37,8003.700
10/11/2020 0.720 0.740 0.720 0.740 36,6003.700
09/11/2020 0.720 0.720 0.710 0.710 237,0003.550
06/11/2020 0.715 0.715 0.715 0.715 102,0003.575
05/11/2020 0.715 0.715 0.715 0.715 33,4003.575
04/11/2020 0.720 0.720 0.700 0.700 128,8003.500
03/11/2020 0.710 0.715 0.710 0.715 14,5003.575
02/11/2020 0.720 0.720 0.705 0.710 117,2003.550
30/10/2020 0.715 0.730 0.715 0.720 50,9003.600
29/10/2020 0.730 0.730 0.725 0.725 161,8003.625
28/10/2020 0.740 0.745 0.730 0.730 382,0003.650
27/10/2020 0.755 0.755 0.745 0.745 89,5003.725
26/10/2020 0.750 0.755 0.750 0.755 86,5003.775
23/10/2020 0.760 0.760 0.760 0.760 13,6003.800
22/10/2020 0.760 0.760 0.755 0.755 1,0003.775
21/10/2020 0.760 0.760 0.760 0.760 4,0003.800
20/10/2020 0.755 0.760 0.755 0.755 25,2003.775
19/10/2020 0.760 0.760 0.745 0.755 271,9003.775
16/10/2020 0.765 0.765 0.760 0.760 18,6003.800
15/10/2020 0.755 0.765 0.755 0.765 14,0003.825
14/10/2020 0.755 0.755 0.750 0.750 29,8003.750
13/10/2020 0.750 0.760 0.750 0.760 102,4003.800
12/10/2020 0.755 0.765 0.755 0.760 158,3003.800
09/10/2020 0.755 0.760 0.755 0.755 339,0003.775
08/10/2020 0.740 0.760 0.740 0.750 596,2003.750
07/10/2020 0.735 0.740 0.735 0.735 18,0003.675
06/10/2020 0.740 0.740 0.735 0.740 40,0003.700
05/10/2020 0.755 0.755 0.750 0.750 22,0003.750
02/10/2020 0.760 0.760 0.750 0.755 16,2003.775
01/10/2020 0.770 0.770 0.750 0.765 10,2003.825
30/09/2020 0.770 0.770 0.770 0.770 22,1003.850
29/09/2020 0.765 0.765 0.745 0.745 22,3003.725
28/09/2020 0.740 0.740 0.735 0.735 46,5003.675
25/09/2020 0.760 0.760 0.740 0.740 11,8003.700
24/09/2020 0.760 0.760 0.760 0.760 12,0003.800
23/09/2020 0.765 0.765 0.765 0.765 106,3003.825
22/09/2020 0.745 0.770 0.745 0.765 101,1003.825
21/09/2020 0.750 0.760 0.740 0.740 45,8003.700
18/09/2020 0.760 0.760 0.740 0.745 378,5003.725
17/09/2020 0.775 0.775 0.760 0.770 203,0003.850
16/09/2020 0.750 0.770 0.745 0.770 107,4003.850
15/09/2020 0.740 0.745 0.730 0.730 46,1003.650
14/09/2020 0.705 0.725 0.705 0.725 155,2003.625
11/09/2020 0.705 0.705 0.705 0.705 13,7003.525
10/09/2020 0.710 0.710 0.705 0.705 10,7003.525
09/09/2020 0.705 0.705 0.700 0.705 69,4003.525
08/09/2020 0.705 0.705 0.705 0.705 28,0003.525
07/09/2020 0.700 0.710 0.700 0.705 52,0003.525
04/09/2020 0.715 0.715 0.705 0.710 34,5003.550
03/09/2020 0.715 0.715 0.715 0.715 37,7003.575
02/09/2020 0.720 0.720 0.715 0.715 25,8003.575
01/09/2020 0.725 0.725 0.710 0.725 205,7003.625
31/08/2020 0.715 0.715 0.715 0.715 99,7003.575
28/08/2020 0.710 0.715 0.710 0.715 12,8003.575
27/08/2020 0.715 0.715 0.710 0.710 253,4003.550
26/08/2020 0.720 0.720 0.710 0.715 117,3003.575
25/08/2020 0.710 0.720 0.710 0.720 98,0003.600
24/08/2020 0.715 0.720 0.715 0.720 155,6003.600
21/08/2020 0.730 0.730 0.705 0.710 189,7003.550
20/08/2020 0.745 0.755 0.745 0.745 50,5003.725
19/08/2020 0.755 0.755 0.745 0.745 215,1003.725
18/08/2020 0.745 0.760 0.745 0.755 83,7003.775
17/08/2020 0.720 0.755 0.720 0.745 270,3003.725
14/08/2020 0.715 0.720 0.715 0.720 42,1003.600
13/08/2020 0.710 0.715 0.710 0.715 39,6003.575
12/08/2020 0.710 0.710 0.700 0.705 10,9003.525
11/08/2020 0.720 0.720 0.710 0.715 140,0003.575
07/08/2020 0.705 0.720 0.705 0.720 92,4003.600
06/08/2020 0.695 0.705 0.695 0.705 20,8003.525
05/08/2020 0.685 0.700 0.685 0.685 60,0003.425
04/08/2020 0.690 0.695 0.685 0.685 173,0003.425
03/08/2020 0.695 0.705 0.675 0.680 323,1003.400
30/07/2020 0.720 0.720 0.705 0.705 30,5003.525
29/07/2020 0.715 0.715 0.710 0.710 71,3003.550
28/07/2020 0.715 0.715 0.715 0.715 155,0003.575
27/07/2020 0.710 0.720 0.710 0.720 284,4003.600
24/07/2020 0.705 0.710 0.705 0.705 55,7003.525
23/07/2020 0.705 0.710 0.705 0.705 132,0003.525
22/07/2020 0.705 0.705 0.705 0.705 35,0003.525
21/07/2020 0.705 0.705 0.700 0.705 120,5003.525
20/07/2020 0.715 0.715 0.695 0.700 132,9003.500
17/07/2020 0.700 0.710 0.700 0.710 26,8003.550
16/07/2020 0.705 0.705 0.700 0.700 43,9003.500
15/07/2020 0.705 0.705 0.700 0.705 105,0003.525
14/07/2020 0.700 0.710 0.695 0.700 558,4003.500
13/07/2020 0.665 0.690 0.665 0.690 319,5003.450
09/07/2020 0.670 0.670 0.665 0.665 76,9003.325
08/07/2020 0.675 0.675 0.665 0.665 313,1003.325
07/07/2020 0.685 0.685 0.670 0.670 33,5003.350
06/07/2020 0.665 0.675 0.660 0.675 455,0003.375
03/07/2020 0.675 0.675 0.665 0.665 201,3003.325
02/07/2020 0.660 0.660 0.655 0.660 63,1003.300
01/07/2020 0.665 0.665 0.650 0.655 194,1003.275
30/06/2020 0.665 0.665 0.660 0.665 54,4003.325
29/06/2020 0.660 0.670 0.655 0.665 30,0003.325
26/06/2020 0.655 0.660 0.655 0.660 49,9003.300
25/06/2020 0.660 0.675 0.645 0.645 295,3003.225
24/06/2020 0.680 0.680 0.660 0.660 170,7003.300
23/06/2020 0.665 0.675 0.655 0.665 103,7003.325
22/06/2020 0.700 0.700 0.650 0.655 804,8003.275
19/06/2020 0.710 0.710 0.690 0.690 161,9003.450
18/06/2020 0.715 0.715 0.705 0.710 106,7003.550
17/06/2020 0.705 0.715 0.705 0.705 17,2003.525
16/06/2020 0.705 0.715 0.705 0.705 109,3003.525
15/06/2020 0.695 0.705 0.680 0.680 132,7003.400
12/06/2020 0.695 0.700 0.670 0.690 100,6003.450
11/06/2020 0.725 0.725 0.705 0.705 152,6003.525
10/06/2020 0.725 0.730 0.725 0.730 23,2003.650
09/06/2020 0.720 0.720 0.715 0.720 124,0003.600
08/06/2020 0.720 0.720 0.715 0.715 307,4003.575
05/06/2020 0.720 0.720 0.710 0.715 79,9003.575
04/06/2020 0.730 0.730 0.720 0.720 143,7003.600
03/06/2020 0.730 0.730 0.725 0.730 47,0003.650
02/06/2020 0.720 0.720 0.715 0.720 124,7003.600
01/06/2020 0.705 0.720 0.695 0.710 184,5003.550
29/05/2020 0.665 0.700 0.655 0.700 356,2003.500
28/05/2020 0.620 0.650 0.620 0.650 130,4003.250
27/05/2020 0.620 0.625 0.620 0.620 205,1003.100
26/05/2020 0.610 0.615 0.605 0.615 57,4003.075
22/05/2020 0.620 0.620 0.605 0.605 32,5003.025
21/05/2020 0.625 0.625 0.620 0.620 24,5003.100
20/05/2020 0.625 0.625 0.625 0.625 19,8003.125
19/05/2020 0.610 0.625 0.610 0.610 127,4003.050
18/05/2020 0.605 0.610 0.605 0.610 50,7003.050
15/05/2020 0.600 0.610 0.600 0.600 109,4003.000
14/05/2020 0.610 0.615 0.600 0.600 75,9003.000
13/05/2020 0.610 0.610 0.595 0.610 118,1003.050
12/05/2020 0.610 0.610 0.605 0.610 22,8003.050
11/05/2020 0.610 0.610 0.605 0.610 153,8003.050
08/05/2020 0.605 0.610 0.605 0.610 79,6003.050
06/05/2020 0.605 0.605 0.600 0.605 14,9003.025
05/05/2020 0.600 0.605 0.600 0.605 57,5003.025
04/05/2020 0.605 0.605 0.585 0.600 467,4003.000
30/04/2020 0.615 0.615 0.600 0.610 267,2003.050
29/04/2020 0.595 0.610 0.555 0.600 272,6003.000
28/04/2020 0.580 0.585 0.580 0.585 31,0002.925
27/04/2020 0.570 0.590 0.570 0.590 120,4002.950
24/04/2020 0.575 0.575 0.570 0.570 66,6002.850
23/04/2020 0.580 0.580 0.560 0.575 174,5002.875
22/04/2020 0.570 0.575 0.560 0.560 113,2002.800
21/04/2020 0.605 0.605 0.580 0.585 526,1002.925
20/04/2020 0.625 0.625 0.620 0.620 62,4003.100
17/04/2020 0.630 0.630 0.620 0.625 154,7003.125
16/04/2020 0.615 0.615 0.600 0.605 163,1003.025
15/04/2020 0.650 0.650 0.615 0.620 124,9003.100
14/04/2020 0.620 0.640 0.600 0.620 922,2003.100
13/04/2020 0.585 0.615 0.575 0.600 89,3003.000
09/04/2020 0.570 0.590 0.570 0.585 458,6002.925
08/04/2020 0.550 0.565 0.535 0.565 177,7002.825
07/04/2020 0.530 0.570 0.530 0.570 151,5002.850
06/04/2020 0.510 0.535 0.505 0.535 310,8002.675
03/04/2020 0.515 0.525 0.500 0.505 215,2002.525
02/04/2020 0.540 0.540 0.510 0.525 91,6002.625
01/04/2020 0.560 0.560 0.520 0.520 211,0002.600
31/03/2020 0.545 0.565 0.545 0.560 152,6002.800
30/03/2020 0.540 0.540 0.520 0.530 283,5002.650
27/03/2020 0.530 0.585 0.530 0.575 773,0002.875
26/03/2020 0.530 0.530 0.490 0.530 258,7002.650
25/03/2020 0.535 0.540 0.475 0.500 849,1002.500
24/03/2020 0.490 0.530 0.490 0.525 247,4002.625
23/03/2020 0.530 0.530 0.460 0.460 961,2002.300
20/03/2020 0.455 0.600 0.455 0.600 163,3003.000
19/03/2020 0.540 0.550 0.450 0.450 814,1002.250
18/03/2020 0.610 0.630 0.535 0.535 233,6002.675
17/03/2020 0.590 0.610 0.555 0.610 268,8003.050
16/03/2020 0.660 0.660 0.600 0.610 142,4003.050
13/03/2020 0.655 0.660 0.600 0.660 759,9003.300
12/03/2020 0.750 0.750 0.660 0.710 835,2003.550
11/03/2020 0.790 0.790 0.760 0.770 139,4003.850
10/03/2020 0.780 0.790 0.780 0.790 91,9003.950
09/03/2020 0.810 0.810 0.785 0.790 116,6003.950
06/03/2020 0.830 0.830 0.820 0.820 51,4004.100
05/03/2020 0.830 0.830 0.825 0.825 55,6004.125
04/03/2020 0.830 0.830 0.825 0.830 34,3004.150
03/03/2020 0.825 0.830 0.825 0.830 69,8004.150
02/03/2020 0.825 0.840 0.795 0.830 324,1004.150
28/02/2020 0.840 0.840 0.815 0.825 449,2004.125
27/02/2020 0.860 0.860 0.850 0.850 164,5004.250
26/02/2020 0.850 0.860 0.845 0.850 157,2004.250
25/02/2020 0.850 0.850 0.850 0.850 1004.250
24/02/2020 0.850 0.850 0.845 0.850 146,0004.250
21/02/2020 0.865 0.865 0.860 0.860 170,5004.300
20/02/2020 0.875 0.875 0.860 0.860 232,4004.300
19/02/2020 0.860 0.875 0.860 0.875 62,3004.375
18/02/2020 0.865 0.870 0.865 0.865 39,8004.325
17/02/2020 0.860 0.860 0.860 0.860 32,0004.300
14/02/2020 - - - - 0-
13/02/2020 0.860 0.860 0.855 0.855 21,1004.275
12/02/2020 0.840 0.855 0.840 0.850 62,1004.250
11/02/2020 - - - - 0-
10/02/2020 - - - - 0-
07/02/2020 0.835 0.835 0.835 0.835 3,0004.175
06/02/2020 0.835 0.835 0.835 0.835 47,9004.175
05/02/2020 0.820 0.835 0.820 0.835 95,9004.175
04/02/2020 - - - - 0-
03/02/2020 0.815 0.815 0.815 0.815 89,0004.075
31/01/2020 0.820 0.820 0.820 0.820 2,4004.100
30/01/2020 0.815 0.815 0.810 0.815 69,0004.075
29/01/2020 0.810 0.815 0.810 0.815 40,0004.075
28/01/2020 0.825 0.825 0.800 0.810 146,5004.050
24/01/2020 - - - - 0-
23/01/2020 0.820 0.820 0.815 0.815 93,0004.075
22/01/2020 0.820 0.820 0.820 0.820 205,2004.100
21/01/2020 0.820 0.820 0.810 0.810 70,1004.050
20/01/2020 0.820 0.820 0.820 0.820 60,3004.100
17/01/2020 0.825 0.825 0.820 0.820 50,2004.100
16/01/2020 0.820 0.820 0.815 0.815 76,0004.075
15/01/2020 0.820 0.820 0.820 0.820 3,4004.100
14/01/2020 - - - - 0-
13/01/2020 0.815 0.825 0.815 0.825 57,5004.125
10/01/2020 0.815 0.815 0.815 0.815 93,5004.075
09/01/2020 0.815 0.815 0.815 0.815 39,5004.075
08/01/2020 - - - - 0-
07/01/2020 0.825 0.830 0.815 0.815 76,8004.075
06/01/2020 0.815 0.815 0.815 0.815 5,0004.075
03/01/2020 - - - - 0-
02/01/2020 0.820 0.825 0.815 0.815 38,9004.075
31/12/2019 0.820 0.820 0.815 0.815 82,7004.075
30/12/2019 0.870 0.870 0.810 0.820 73,0004.100
27/12/2019 0.805 0.810 0.805 0.805 27,7004.025
26/12/2019 0.800 0.805 0.800 0.805 118,6004.025
24/12/2019 0.800 0.800 0.800 0.800 12,0004.000
23/12/2019 0.800 0.800 0.800 0.800 3,5004.000
20/12/2019 0.795 0.795 0.795 0.795 107,0003.975
19/12/2019 0.795 0.795 0.795 0.795 4,7003.975
18/12/2019 0.795 0.800 0.795 0.795 49,0003.975
17/12/2019 0.805 0.805 0.795 0.795 33,7003.975
16/12/2019 0.805 0.805 0.795 0.795 111,2003.975
13/12/2019 0.800 0.805 0.800 0.805 50,0004.025
12/12/2019 0.805 0.805 0.805 0.805 20,9004.025
11/12/2019 0.815 0.815 0.805 0.805 109,5004.025
10/12/2019 0.815 0.815 0.805 0.805 22,0004.025
09/12/2019 0.800 0.805 0.795 0.805 66,5004.025
06/12/2019 0.795 0.800 0.795 0.800 13,1004.000
05/12/2019 0.795 0.800 0.795 0.795 161,4003.975
04/12/2019 0.790 0.795 0.790 0.790 121,3003.950
03/12/2019 0.790 0.795 0.790 0.795 72,0003.975
02/12/2019 0.785 0.785 0.780 0.785 71,7003.925
29/11/2019 0.775 0.775 0.775 0.775 258,1003.875
28/11/2019 0.780 0.780 0.770 0.780 66,3003.900
27/11/2019 0.780 0.780 0.770 0.775 21,8003.875
26/11/2019 0.770 0.780 0.770 0.780 339,4003.900
25/11/2019 0.770 0.770 0.760 0.765 225,0003.825
22/11/2019 0.765 0.765 0.765 0.765 57,0003.825
21/11/2019 - - - - 0-
20/11/2019 0.775 0.775 0.765 0.765 67,3003.825
19/11/2019 0.770 0.770 0.770 0.770 63,0003.850
18/11/2019 0.770 0.770 0.770 0.770 44,2003.850
15/11/2019 0.770 0.770 0.770 0.770 28,0003.850
14/11/2019 0.770 0.770 0.760 0.770 334,3003.850
13/11/2019 0.760 0.770 0.760 0.770 5,9003.850
12/11/2019 - - - - 0-
11/11/2019 0.755 0.755 0.750 0.750 47,9003.750
08/11/2019 0.760 0.760 0.755 0.755 116,0003.775
07/11/2019 0.760 0.760 0.760 0.760 20,0003.800
06/11/2019 - - - - 0-
05/11/2019 0.760 0.760 0.760 0.760 31,2003.800
04/11/2019 0.760 0.760 0.760 0.760 12,9003.800
01/11/2019 0.765 0.770 0.760 0.770 23,5003.850
31/10/2019 - - - - 0-
30/10/2019 0.765 0.765 0.750 0.755 31,4003.775
29/10/2019 0.755 0.755 0.755 0.755 50,0003.775
25/10/2019 0.765 0.765 0.760 0.760 16,1003.800
24/10/2019 0.760 0.760 0.755 0.755 156,3003.775
23/10/2019 0.765 0.765 0.760 0.760 214,8003.800
22/10/2019 0.765 0.765 0.765 0.765 1,0003.825
21/10/2019 0.765 0.765 0.765 0.765 162,6003.825
18/10/2019 0.760 0.760 0.760 0.760 20,0003.800
17/10/2019 0.770 0.770 0.760 0.760 84,9003.800
16/10/2019 0.765 0.770 0.765 0.765 140,7003.825
15/10/2019 0.770 0.770 0.770 0.770 69,0003.850
14/10/2019 - - - - 0-
11/10/2019 0.780 0.780 0.770 0.770 38,2003.850
10/10/2019 0.775 0.780 0.775 0.775 6,2003.875
09/10/2019 0.770 0.770 0.765 0.765 7,2003.825
08/10/2019 - - - - 0-
07/10/2019 0.775 0.780 0.770 0.780 29,3003.900
04/10/2019 0.770 0.770 0.770 0.770 56,9003.850
03/10/2019 0.770 0.770 0.770 0.770 25,5003.850
02/10/2019 0.760 0.770 0.760 0.770 63,0003.850
01/10/2019 0.760 0.760 0.760 0.760 31,0003.800
30/09/2019 0.770 0.770 0.760 0.760 43,1003.800
27/09/2019 0.770 0.770 0.765 0.765 54,0003.825
26/09/2019 0.770 0.770 0.770 0.770 68,6003.850
25/09/2019 - - - - 0-
24/09/2019 0.760 0.775 0.760 0.770 37,8003.850
23/09/2019 0.760 0.760 0.760 0.760 1,3003.800
20/09/2019 0.760 0.760 0.750 0.755 45,5003.775
19/09/2019 0.760 0.760 0.750 0.750 161,4003.750
18/09/2019 0.755 0.755 0.750 0.750 49,5003.750
17/09/2019 0.750 0.755 0.750 0.755 74,3003.775
16/09/2019 0.760 0.760 0.750 0.750 23,3003.750
13/09/2019 - - - - 0-
12/09/2019 0.755 0.760 0.755 0.760 45,4003.800
11/09/2019 0.760 0.760 0.760 0.760 16,0003.800
10/09/2019 - - - - 0-
09/09/2019 0.760 0.760 0.760 0.760 33,5003.800
06/09/2019 0.760 0.760 0.760 0.760 119,3003.800
05/09/2019 0.760 0.765 0.760 0.765 51,0003.825
04/09/2019 0.765 0.765 0.760 0.760 18,1003.800
03/09/2019 0.760 0.760 0.760 0.760 20,0003.800
02/09/2019 0.765 0.765 0.755 0.760 32,5003.800
30/08/2019 0.760 0.760 0.760 0.760 1,3003.800
29/08/2019 - - - - 0-
28/08/2019 0.755 0.755 0.755 0.755 6,3003.775
27/08/2019 0.760 0.760 0.760 0.760 30,0003.800
26/08/2019 0.755 0.760 0.755 0.755 45,4003.775
23/08/2019 0.760 0.770 0.755 0.755 90,1003.775
22/08/2019 0.740 0.760 0.740 0.755 128,8003.775
21/08/2019 0.730 0.750 0.730 0.750 37,0003.750
20/08/2019 0.730 0.735 0.725 0.730 200,2003.650
19/08/2019 0.730 0.730 0.725 0.730 174,3003.650
16/08/2019 0.730 0.730 0.730 0.730 40,0003.650
15/08/2019 0.740 0.740 0.730 0.730 30,0003.650
14/08/2019 0.745 0.745 0.735 0.735 83,0003.675
13/08/2019 0.760 0.760 0.745 0.745 64,7003.725
08/08/2019 0.755 0.760 0.750 0.760 47,4003.800
07/08/2019 0.750 0.750 0.750 0.750 5,0003.750
06/08/2019 - - - - 0-
05/08/2019 0.755 0.755 0.745 0.745 76,7003.725
02/08/2019 0.760 0.760 0.760 0.760 43,0003.800
01/08/2019 0.775 0.775 0.760 0.760 107,8003.800
31/07/2019 0.770 0.775 0.770 0.775 136,3003.875
30/07/2019 0.775 0.775 0.770 0.775 370,5003.875
29/07/2019 0.770 0.770 0.770 0.770 6,0003.850
26/07/2019 0.770 0.775 0.770 0.775 205,0003.875
25/07/2019 0.765 0.770 0.765 0.770 360,0003.850
24/07/2019 0.765 0.770 0.765 0.765 30,0003.825
23/07/2019 0.765 0.765 0.760 0.760 43,5003.800
22/07/2019 0.770 0.770 0.760 0.765 49,1003.825
19/07/2019 0.765 0.770 0.760 0.770 161,0003.850
18/07/2019 0.770 0.770 0.770 0.770 119,0003.850
17/07/2019 0.750 0.755 0.750 0.755 64,0003.775
16/07/2019 0.740 0.755 0.740 0.755 189,5003.775
15/07/2019 0.730 0.740 0.730 0.740 156,9003.700
12/07/2019 0.730 0.730 0.730 0.730 12,0003.650
11/07/2019 0.730 0.730 0.725 0.725 94,0003.625
10/07/2019 0.725 0.725 0.720 0.720 133,1003.600
09/07/2019 0.725 0.730 0.725 0.725 140,8003.625
08/07/2019 0.730 0.730 0.725 0.730 262,9003.650
05/07/2019 0.730 0.730 0.730 0.730 97,4003.650
04/07/2019 0.725 0.725 0.725 0.725 673,4003.625
03/07/2019 0.730 0.730 0.720 0.725 415,4003.625
02/07/2019 0.735 0.740 0.725 0.725 380,1003.625
01/07/2019 0.745 0.745 0.735 0.735 367,5003.675
28/06/2019 0.765 0.765 0.740 0.740 121,1003.700
27/06/2019 0.775 0.780 0.775 0.775 42,9003.875
26/06/2019 0.770 0.770 0.760 0.760 274,5003.800
25/06/2019 0.765 0.770 0.765 0.770 12,5003.850
24/06/2019 0.775 0.775 0.765 0.765 446,2003.825
21/06/2019 - - - - 0-
20/06/2019 0.835 0.835 0.775 0.775 337,6003.875
19/06/2019 0.805 1.350 0.805 0.870 106,9004.350
18/06/2019 0.780 0.790 0.780 0.790 214,0003.950
17/06/2019 0.780 0.780 0.780 0.780 46,4003.900
14/06/2019 0.800 0.800 0.785 0.785 24,7003.925
13/06/2019 - - - - 0-
12/06/2019 - - - - 0-
11/06/2019 0.780 0.780 0.780 0.780 16,4003.900
10/06/2019 0.775 0.780 0.775 0.780 23,0003.900
07/06/2019 - - - - 0-
06/06/2019 - - - - 0-
04/06/2019 0.770 0.770 0.770 0.770 6,5003.850
03/06/2019 0.775 0.775 0.775 0.775 16,0003.875
31/05/2019 - - - - 0-
30/05/2019 - - - - 0-
29/05/2019 - - - - 0-
28/05/2019 0.775 0.775 0.775 0.775 363,0003.875
27/05/2019 0.775 0.775 0.775 0.775 7,5003.875
24/05/2019 - - - - 0-
23/05/2019 - - - - 0-
22/05/2019 - - - - 0-
21/05/2019 - - - - 0-
17/05/2019 0.755 0.755 0.755 0.755 25,0003.775
16/05/2019 - - - - 0-
15/05/2019 - - - - 0-
14/05/2019 0.755 0.755 0.755 0.755 77,5003.775
13/05/2019 - - - - 0-
10/05/2019 - - - - 0-
09/05/2019 0.755 0.755 0.755 0.755 22,5003.775
08/05/2019 - - - - 0-
07/05/2019 0.760 0.760 0.760 0.760 101,7003.800
06/05/2019 - - - - 0-
03/05/2019 - - - - 0-
02/05/2019 0.765 0.765 0.765 0.765 10,0003.825
30/04/2019 - - - - 0-
29/04/2019 0.775 0.775 0.775 0.775 2,0003.875
26/04/2019 0.750 0.750 0.745 0.745 29,0003.725
25/04/2019 - - - - 0-
24/04/2019 - - - - 0-
23/04/2019 - - - - 0-
22/04/2019 0.760 0.760 0.760 0.760 21,0003.800
18/04/2019 0.760 0.760 0.760 0.760 7,7003.800
17/04/2019 0.780 0.780 0.760 0.760 50,9003.800
16/04/2019 0.770 0.770 0.760 0.760 16,0003.800
15/04/2019 0.765 0.770 0.765 0.770 56,5003.850
12/04/2019 0.765 0.765 0.765 0.765 20,0003.825
11/04/2019 0.775 0.775 0.775 0.775 2003.875
10/04/2019 0.760 0.760 0.755 0.755 7,1003.775
09/04/2019 0.760 0.760 0.760 0.760 10,0003.800
08/04/2019 - - - - 0-
05/04/2019 - - - - 0-
04/04/2019 - - - - 0-
03/04/2019 0.750 0.750 0.750 0.750 1,0003.750
02/04/2019 - - - - 0-
01/04/2019 - - - - 0-
29/03/2019 - - - - 0-
28/03/2019 - - - - 0-
27/03/2019 - - - - 0-
26/03/2019 - - - - 0-
25/03/2019 - - - - 0-
22/03/2019 - - - - 0-
21/03/2019 - - - - 0-
20/03/2019 - - - - 0-
19/03/2019 - - - - 0-
18/03/2019 0.785 0.785 0.785 0.785 46,5003.925
15/03/2019 - - - - 0-
14/03/2019 - - - - 0-
13/03/2019 - - - - 0-
12/03/2019 0.755 0.755 0.755 0.755 70,0003.775
11/03/2019 0.750 0.750 0.750 0.750 100,1003.750
08/03/2019 - - - - 0-
07/03/2019 - - - - 0-
06/03/2019 0.765 0.765 0.765 0.765 4,0003.825
05/03/2019 - - - - 0-
04/03/2019 0.790 0.790 0.790 0.790 15,0003.950
01/03/2019 - - - - 0-
28/02/2019 - - - - 0-
27/02/2019 - - - - 0-
26/02/2019 - - - - 0-
25/02/2019 - - - - 0-
22/02/2019 - - - - 0-
21/02/2019 0.770 0.770 0.770 0.770 38,8003.850
20/02/2019 0.745 0.745 0.735 0.735 48,1003.675
19/02/2019 - - - - 0-
18/02/2019 - - - - 0-
15/02/2019 - - - - 0-
14/02/2019 - - - - 0-
13/02/2019 0.735 0.735 0.735 0.735 12,4003.675
12/02/2019 - - - - 0-
11/02/2019 - - - - 0-
08/02/2019 - - - - 0-
07/02/2019 - - - - 0-
04/02/2019 - - - - 0-
01/02/2019 0.725 0.725 0.725 0.725 10,0003.625
31/01/2019 - - - - 0-
30/01/2019 0.725 0.725 0.725 0.725 3,0003.625
29/01/2019 0.730 0.730 0.715 0.715 267,6003.575
28/01/2019 - - - - 0-
25/01/2019 - - - - 0-
24/01/2019 - - - - 0-
23/01/2019 0.780 0.780 0.780 0.780 2,7003.900
22/01/2019 0.760 0.760 0.760 0.760 5,9003.800
21/01/2019 0.765 0.765 0.760 0.760 25,0003.800
18/01/2019 0.770 0.770 0.770 0.770 110,0003.850
17/01/2019 0.770 0.770 0.770 0.770 5,0003.850
16/01/2019 0.770 0.770 0.770 0.770 15,0003.850
15/01/2019 0.760 0.760 0.760 0.760 27,0003.800
14/01/2019 0.760 0.770 0.760 0.760 25,7003.800
11/01/2019 0.745 0.755 0.745 0.755 36,2003.775
10/01/2019 0.745 0.760 0.745 0.755 16,2003.775
09/01/2019 0.730 0.730 0.730 0.730 1,2003.650
08/01/2019 - - - - 0-
07/01/2019 - - - - 0-
04/01/2019 0.690 0.715 0.690 0.710 220,0003.550
03/01/2019 0.690 0.700 0.690 0.700 177,0003.500
02/01/2019 0.690 0.690 0.680 0.685 77,0003.425
31/12/2018 0.690 0.690 0.690 0.690 10,0003.450
28/12/2018 0.680 0.680 0.680 0.680 2003.400
27/12/2018 - - - - 0-
26/12/2018 - - - - 0-
24/12/2018 - - - - 0-
21/12/2018 - - - - 0-
20/12/2018 - - - - 0-
19/12/2018 - - - - 0-
18/12/2018 - - - - 0-
17/12/2018 - - - - 0-
14/12/2018 - - - - 0-
13/12/2018 - - - - 0-
12/12/2018 - - - - 0-
11/12/2018 0.660 0.660 0.660 0.660 13,0003.300
10/12/2018 0.650 0.650 0.650 0.650 82,9003.250
07/12/2018 0.665 0.665 0.645 0.645 140,0003.225
06/12/2018 0.650 0.650 0.650 0.650 118,0003.250
05/12/2018 0.650 0.650 0.640 0.645 51,2003.225
04/12/2018 0.675 0.675 0.660 0.665 393,3003.325
03/12/2018 0.680 0.690 0.675 0.675 169,7003.375
30/11/2018 0.690 0.690 0.685 0.685 200,3003.425
29/11/2018 0.700 0.700 0.690 0.690 99,8003.450
28/11/2018 0.700 0.700 0.685 0.690 113,8003.450
27/11/2018 - - - - 0-
26/11/2018 0.700 0.700 0.695 0.695 32,0003.475
23/11/2018 0.710 0.710 0.710 0.710 4,8003.550
22/11/2018 0.780 0.780 0.710 0.710 138,2003.550
21/11/2018 - - - - 0-
20/11/2018 0.815 0.815 0.815 0.815 3003.774
19/11/2018 0.805 0.810 0.805 0.810 24,5003.750
16/11/2018 0.820 0.820 0.805 0.805 3,6003.727
15/11/2018 0.800 0.805 0.800 0.805 30,5003.727
14/11/2018 0.810 0.810 0.810 0.810 10,0003.750
13/11/2018 0.860 0.860 0.795 0.805 27,9003.727
12/11/2018 0.870 0.870 0.870 0.870 6004.028
09/11/2018 0.870 0.870 0.870 0.870 10,0004.028
08/11/2018 0.870 0.870 0.870 0.870 9,0004.028
07/11/2018 0.870 0.870 0.870 0.870 5,0004.028
05/11/2018 0.870 0.880 0.850 0.880 1,2004.074
02/11/2018 - - - - 0-
01/11/2018 0.835 0.850 0.835 0.845 30,0003.913
31/10/2018 0.870 0.870 0.825 0.830 88,8003.843
30/10/2018 - - - - 0-
29/10/2018 - - - - 0-
26/10/2018 - - - - 0-
25/10/2018 0.880 0.880 0.875 0.875 4,0004.051
24/10/2018 0.885 0.885 0.885 0.885 4,9004.098
23/10/2018 - - - - 0-
22/10/2018 - - - - 0-
19/10/2018 - - - - 0-
18/10/2018 - - - - 0-
17/10/2018 - - - - 0-
16/10/2018 - - - - 0-
15/10/2018 - - - - 0-
12/10/2018 - - - - 0-
11/10/2018 - - - - 0-
10/10/2018 - - - - 0-
09/10/2018 - - - - 0-
08/10/2018 - - - - 0-
05/10/2018 - - - - 0-
04/10/2018 - - - - 0-
03/10/2018 - - - - 0-
02/10/2018 - - - - 0-
01/10/2018 - - - - 0-
28/09/2018 - - - - 0-
27/09/2018 - - - - 0-
26/09/2018 - - - - 0-
25/09/2018 - - - - 0-
24/09/2018 - - - - 0-
21/09/2018 - - - - 0-
20/09/2018 - - - - 0-
19/09/2018 - - - - 0-
18/09/2018 0.885 0.885 0.885 0.885 1004.098
17/09/2018 - - - - 0-
14/09/2018 - - - - 0-
13/09/2018 - - - - 0-
12/09/2018 - - - - 0-
11/09/2018 - - - - 0-
10/09/2018 - - - - 0-
07/09/2018 - - - - 0-
06/09/2018 - - - - 0-
05/09/2018 - - - - 0-
04/09/2018 - - - - 0-
03/09/2018 - - - - 0-
31/08/2018 - - - - 0-
30/08/2018 - - - - 0-
29/08/2018 - - - - 0-
28/08/2018 0.975 0.975 0.975 0.975 1004.514
27/08/2018 - - - - 0-
24/08/2018 0.960 0.960 0.960 0.960 2,0004.445
23/08/2018 0.960 0.960 0.960 0.960 50,0004.445
21/08/2018 - - - - 0-
20/08/2018 - - - - 0-
17/08/2018 - - - - 0-
16/08/2018 0.995 0.995 0.995 0.995 4004.607
15/08/2018 - - - - 0-
14/08/2018 0.935 0.935 0.930 0.930 75,0004.306
13/08/2018 0.940 0.940 0.940 0.940 30,0004.352
10/08/2018 - - - - 0-
08/08/2018 - - - - 0-
07/08/2018 - - - - 0-
06/08/2018 0.945 0.945 0.945 0.945 152,0004.375
03/08/2018 - - - - 0-
02/08/2018 0.950 0.950 0.950 0.950 115,6004.399
01/08/2018 - - - - 0-
31/07/2018 - - - - 0-
30/07/2018 - - - - 0-
27/07/2018 - - - - 0-
26/07/2018 - - - - 0-
25/07/2018 - - - - 0-
24/07/2018 - - - - 0-
23/07/2018 - - - - 0-
20/07/2018 - - - - 0-
19/07/2018 - - - - 0-
18/07/2018 0.950 0.950 0.950 0.950 50,0004.399
17/07/2018 0.955 0.955 0.955 0.955 10,5004.422
16/07/2018 0.960 0.960 0.960 0.960 30,0004.445
13/07/2018 - - - - 0-
12/07/2018 - - - - 0-
11/07/2018 - - - - 0-
10/07/2018 - - - - 0-
09/07/2018 - - - - 0-
06/07/2018 - - - - 0-
05/07/2018 0.950 0.970 0.950 0.970 49,0004.491
04/07/2018 - - - - 0-
03/07/2018 - - - - 0-
02/07/2018 - - - - 0-
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 - - - - 0-
26/06/2018 - - - - 0-
25/06/2018 - - - - 0-
22/06/2018 - - - - 0-
21/06/2018 - - - - 0-
20/06/2018 - - - - 0-
19/06/2018 - - - - 0-
18/06/2018 - - - - 0-
14/06/2018 - - - - 0-
13/06/2018 - - - - 0-
12/06/2018 - - - - 0-
11/06/2018 - - - - 0-
08/06/2018 - - - - 0-
07/06/2018 - - - - 0-
06/06/2018 - - - - 0-
05/06/2018 - - - - 0-
04/06/2018 - - - - 0-
01/06/2018 - - - - 0-
31/05/2018 - - - - 0-
30/05/2018 - - - - 0-
28/05/2018 - - - - 0-
25/05/2018 - - - - 0-
24/05/2018 - - - - 0-
23/05/2018 - - - - 0-
22/05/2018 - - - - 0-
21/05/2018 - - - - 0-
18/05/2018 - - - - 0-
17/05/2018 - - - - 0-
16/05/2018 - - - - 0-
15/05/2018 - - - - 0-
14/05/2018 0.935 0.935 0.935 0.935 50,0004.329
11/05/2018 - - - - 0-
10/05/2018 - - - - 0-
09/05/2018 - - - - 0-
08/05/2018 - - - - 0-
07/05/2018 - - - - 0-
04/05/2018 - - - - 0-
03/05/2018 0.935 0.935 0.935 0.935 2004.329
02/05/2018 1.000 1.000 1.000 1.000 5004.630
30/04/2018 1.050 1.050 1.000 1.000 10,2004.630
27/04/2018 - - - - 0-
26/04/2018 0.970 0.970 0.970 0.970 9,0004.491
25/04/2018 0.935 0.980 0.935 0.980 16,0004.537

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