Historical Price (SGD)

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Sep 18, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2020 to 18/09/2020)
0.700 0.775 0.700 0.745 1,064,0000.745
Previous 2 weeks
(24/08/2020 to 04/09/2020)
0.715 0.725 0.705 0.710 1,040,5000.710
Previous 4 weeks
(23/07/2020 to 21/08/2020)
0.705 0.760 0.675 0.710 2,440,1000.710
Daily Historical Data
18/09/2020 0.760 0.760 0.740 0.745 378,5000.745
17/09/2020 0.775 0.775 0.760 0.770 203,0000.770
16/09/2020 0.750 0.770 0.745 0.770 107,4000.770
15/09/2020 0.740 0.745 0.730 0.730 46,1000.730
14/09/2020 0.705 0.725 0.705 0.725 155,2000.725
11/09/2020 0.705 0.705 0.705 0.705 13,7000.705
10/09/2020 0.710 0.710 0.705 0.705 10,7000.705
09/09/2020 0.705 0.705 0.700 0.705 69,4000.705
08/09/2020 0.705 0.705 0.705 0.705 28,0000.705
07/09/2020 0.700 0.710 0.700 0.705 52,0000.705
04/09/2020 0.715 0.715 0.705 0.710 34,5000.710
03/09/2020 0.715 0.715 0.715 0.715 37,7000.715
02/09/2020 0.720 0.720 0.715 0.715 25,8000.715
01/09/2020 0.725 0.725 0.710 0.725 205,7000.725
31/08/2020 0.715 0.715 0.715 0.715 99,7000.715
28/08/2020 0.710 0.715 0.710 0.715 12,8000.715
27/08/2020 0.715 0.715 0.710 0.710 253,4000.710
26/08/2020 0.720 0.720 0.710 0.715 117,3000.715
25/08/2020 0.710 0.720 0.710 0.720 98,0000.720
24/08/2020 0.715 0.720 0.715 0.720 155,6000.720
21/08/2020 0.730 0.730 0.705 0.710 189,7000.710
20/08/2020 0.745 0.755 0.745 0.745 50,5000.745
19/08/2020 0.755 0.755 0.745 0.745 215,1000.745
18/08/2020 0.745 0.760 0.745 0.755 83,7000.755
17/08/2020 0.720 0.755 0.720 0.745 270,3000.745
14/08/2020 0.715 0.720 0.715 0.720 42,1000.720
13/08/2020 0.710 0.715 0.710 0.715 39,6000.715
12/08/2020 0.710 0.710 0.700 0.705 10,9000.705
11/08/2020 0.720 0.720 0.710 0.715 140,0000.715
07/08/2020 0.705 0.720 0.705 0.720 92,4000.720
06/08/2020 0.695 0.705 0.695 0.705 20,8000.705
05/08/2020 0.685 0.700 0.685 0.685 60,0000.685
04/08/2020 0.690 0.695 0.685 0.685 173,0000.685
03/08/2020 0.695 0.705 0.675 0.680 323,1000.680
30/07/2020 0.720 0.720 0.705 0.705 30,5000.705
29/07/2020 0.715 0.715 0.710 0.710 71,3000.710
28/07/2020 0.715 0.715 0.715 0.715 155,0000.715
27/07/2020 0.710 0.720 0.710 0.720 284,4000.720
24/07/2020 0.705 0.710 0.705 0.705 55,7000.705
23/07/2020 0.705 0.710 0.705 0.705 132,0000.705
22/07/2020 0.705 0.705 0.705 0.705 35,0000.705
21/07/2020 0.705 0.705 0.700 0.705 120,5000.705
20/07/2020 0.715 0.715 0.695 0.700 132,9000.700
17/07/2020 0.700 0.710 0.700 0.710 26,8000.710
16/07/2020 0.705 0.705 0.700 0.700 43,9000.700
15/07/2020 0.705 0.705 0.700 0.705 105,0000.705
14/07/2020 0.700 0.710 0.695 0.700 558,4000.700
13/07/2020 0.665 0.690 0.665 0.690 319,5000.690
09/07/2020 0.670 0.670 0.665 0.665 76,9000.665
08/07/2020 0.675 0.675 0.665 0.665 313,1000.665
07/07/2020 0.685 0.685 0.670 0.670 33,5000.670
06/07/2020 0.665 0.675 0.660 0.675 455,0000.675
03/07/2020 0.675 0.675 0.665 0.665 201,3000.665
02/07/2020 0.660 0.660 0.655 0.660 63,1000.660
01/07/2020 0.665 0.665 0.650 0.655 194,1000.655
30/06/2020 0.665 0.665 0.660 0.665 54,4000.665
29/06/2020 0.660 0.670 0.655 0.665 30,0000.665
26/06/2020 0.655 0.660 0.655 0.660 49,9000.660
25/06/2020 0.660 0.675 0.645 0.645 295,3000.645
24/06/2020 0.680 0.680 0.660 0.660 170,7000.660
23/06/2020 0.665 0.675 0.655 0.665 103,7000.665
22/06/2020 0.700 0.700 0.650 0.655 804,8000.655
19/06/2020 0.710 0.710 0.690 0.690 161,9000.690
18/06/2020 0.715 0.715 0.705 0.710 106,7000.710
17/06/2020 0.705 0.715 0.705 0.705 17,2000.705
16/06/2020 0.705 0.715 0.705 0.705 109,3000.705
15/06/2020 0.695 0.705 0.680 0.680 132,7000.680
12/06/2020 0.695 0.700 0.670 0.690 100,6000.690
11/06/2020 0.725 0.725 0.705 0.705 152,6000.705
10/06/2020 0.725 0.730 0.725 0.730 23,2000.730
09/06/2020 0.720 0.720 0.715 0.720 124,0000.720
08/06/2020 0.720 0.720 0.715 0.715 307,4000.715
05/06/2020 0.720 0.720 0.710 0.715 79,9000.715
04/06/2020 0.730 0.730 0.720 0.720 143,7000.720
03/06/2020 0.730 0.730 0.725 0.730 47,0000.730
02/06/2020 0.720 0.720 0.715 0.720 124,7000.720
01/06/2020 0.705 0.720 0.695 0.710 184,5000.710
29/05/2020 0.665 0.700 0.655 0.700 356,2000.700
28/05/2020 0.620 0.650 0.620 0.650 130,4000.650
27/05/2020 0.620 0.625 0.620 0.620 205,1000.620
26/05/2020 0.610 0.615 0.605 0.615 57,4000.615
22/05/2020 0.620 0.620 0.605 0.605 32,5000.605
21/05/2020 0.625 0.625 0.620 0.620 24,5000.620
20/05/2020 0.625 0.625 0.625 0.625 19,8000.625
19/05/2020 0.610 0.625 0.610 0.610 127,4000.610
18/05/2020 0.605 0.610 0.605 0.610 50,7000.610
15/05/2020 0.600 0.610 0.600 0.600 109,4000.600
14/05/2020 0.610 0.615 0.600 0.600 75,9000.600
13/05/2020 0.610 0.610 0.595 0.610 118,1000.610
12/05/2020 0.610 0.610 0.605 0.610 22,8000.610
11/05/2020 0.610 0.610 0.605 0.610 153,8000.610
08/05/2020 0.605 0.610 0.605 0.610 79,6000.610
06/05/2020 0.605 0.605 0.600 0.605 14,9000.605
05/05/2020 0.600 0.605 0.600 0.605 57,5000.605
04/05/2020 0.605 0.605 0.585 0.600 467,4000.600
30/04/2020 0.615 0.615 0.600 0.610 267,2000.610
29/04/2020 0.595 0.610 0.555 0.600 272,6000.600
28/04/2020 0.580 0.585 0.580 0.585 31,0000.585
27/04/2020 0.570 0.590 0.570 0.590 120,4000.590
24/04/2020 0.575 0.575 0.570 0.570 66,6000.570
23/04/2020 0.580 0.580 0.560 0.575 174,5000.575
22/04/2020 0.570 0.575 0.560 0.560 113,2000.560
21/04/2020 0.605 0.605 0.580 0.585 526,1000.585
20/04/2020 0.625 0.625 0.620 0.620 62,4000.620
17/04/2020 0.630 0.630 0.620 0.625 154,7000.625
16/04/2020 0.615 0.615 0.600 0.605 163,1000.605
15/04/2020 0.650 0.650 0.615 0.620 124,9000.620
14/04/2020 0.620 0.640 0.600 0.620 922,2000.620
13/04/2020 0.585 0.615 0.575 0.600 89,3000.600
09/04/2020 0.570 0.590 0.570 0.585 458,6000.585
08/04/2020 0.550 0.565 0.535 0.565 177,7000.565
07/04/2020 0.530 0.570 0.530 0.570 151,5000.570
06/04/2020 0.510 0.535 0.505 0.535 310,8000.535
03/04/2020 0.515 0.525 0.500 0.505 215,2000.505
02/04/2020 0.540 0.540 0.510 0.525 91,6000.525
01/04/2020 0.560 0.560 0.520 0.520 211,0000.520
31/03/2020 0.545 0.565 0.545 0.560 152,6000.560
30/03/2020 0.540 0.540 0.520 0.530 283,5000.530
27/03/2020 0.530 0.585 0.530 0.575 773,0000.575
26/03/2020 0.530 0.530 0.490 0.530 258,7000.530
25/03/2020 0.535 0.540 0.475 0.500 849,1000.500
24/03/2020 0.490 0.530 0.490 0.525 247,4000.525
23/03/2020 0.530 0.530 0.460 0.460 961,2000.460
20/03/2020 0.455 0.600 0.455 0.600 163,3000.600
19/03/2020 0.540 0.550 0.450 0.450 814,1000.450
18/03/2020 0.610 0.630 0.535 0.535 233,6000.535
17/03/2020 0.590 0.610 0.555 0.610 268,8000.610
16/03/2020 0.660 0.660 0.600 0.610 142,4000.610
13/03/2020 0.655 0.660 0.600 0.660 759,9000.660
12/03/2020 0.750 0.750 0.660 0.710 835,2000.710
11/03/2020 0.790 0.790 0.760 0.770 139,4000.770
10/03/2020 0.780 0.790 0.780 0.790 91,9000.790
09/03/2020 0.810 0.810 0.785 0.790 116,6000.790
06/03/2020 0.830 0.830 0.820 0.820 51,4000.820
05/03/2020 0.830 0.830 0.825 0.825 55,6000.825
04/03/2020 0.830 0.830 0.825 0.830 34,3000.830
03/03/2020 0.825 0.830 0.825 0.830 69,8000.830
02/03/2020 0.825 0.840 0.795 0.830 324,1000.830
28/02/2020 0.840 0.840 0.815 0.825 449,2000.825
27/02/2020 0.860 0.860 0.850 0.850 164,5000.850
26/02/2020 0.850 0.860 0.845 0.850 157,2000.850
25/02/2020 0.850 0.850 0.850 0.850 1000.850
24/02/2020 0.850 0.850 0.845 0.850 146,0000.850
21/02/2020 0.865 0.865 0.860 0.860 170,5000.860
20/02/2020 0.875 0.875 0.860 0.860 232,4000.860
19/02/2020 0.860 0.875 0.860 0.875 62,3000.875
18/02/2020 0.865 0.870 0.865 0.865 39,8000.865
17/02/2020 0.860 0.860 0.860 0.860 32,0000.860
14/02/2020 - - - - 0-
13/02/2020 0.860 0.860 0.855 0.855 21,1000.855
12/02/2020 0.840 0.855 0.840 0.850 62,1000.850
11/02/2020 - - - - 0-
10/02/2020 - - - - 0-
07/02/2020 0.835 0.835 0.835 0.835 3,0000.835
06/02/2020 0.835 0.835 0.835 0.835 47,9000.835
05/02/2020 0.820 0.835 0.820 0.835 95,9000.835
04/02/2020 - - - - 0-
03/02/2020 0.815 0.815 0.815 0.815 89,0000.815
31/01/2020 0.820 0.820 0.820 0.820 2,4000.820
30/01/2020 0.815 0.815 0.810 0.815 69,0000.815
29/01/2020 0.810 0.815 0.810 0.815 40,0000.815
28/01/2020 0.825 0.825 0.800 0.810 146,5000.810
24/01/2020 - - - - 0-
23/01/2020 0.820 0.820 0.815 0.815 93,0000.815
22/01/2020 0.820 0.820 0.820 0.820 205,2000.820
21/01/2020 0.820 0.820 0.810 0.810 70,1000.810
20/01/2020 0.820 0.820 0.820 0.820 60,3000.820
17/01/2020 0.825 0.825 0.820 0.820 50,2000.820
16/01/2020 0.820 0.820 0.815 0.815 76,0000.815
15/01/2020 0.820 0.820 0.820 0.820 3,4000.820
14/01/2020 - - - - 0-
13/01/2020 0.815 0.825 0.815 0.825 57,5000.825
10/01/2020 0.815 0.815 0.815 0.815 93,5000.815
09/01/2020 0.815 0.815 0.815 0.815 39,5000.815
08/01/2020 - - - - 0-
07/01/2020 0.825 0.830 0.815 0.815 76,8000.815
06/01/2020 0.815 0.815 0.815 0.815 5,0000.815
03/01/2020 - - - - 0-
02/01/2020 0.820 0.825 0.815 0.815 38,9000.815
31/12/2019 0.820 0.820 0.815 0.815 82,7000.815
30/12/2019 0.870 0.870 0.810 0.820 73,0000.820
27/12/2019 0.805 0.810 0.805 0.805 27,7000.805
26/12/2019 0.800 0.805 0.800 0.805 118,6000.805
24/12/2019 0.800 0.800 0.800 0.800 12,0000.800
23/12/2019 0.800 0.800 0.800 0.800 3,5000.800
20/12/2019 0.795 0.795 0.795 0.795 107,0000.795
19/12/2019 0.795 0.795 0.795 0.795 4,7000.795
18/12/2019 0.795 0.800 0.795 0.795 49,0000.795
17/12/2019 0.805 0.805 0.795 0.795 33,7000.795
16/12/2019 0.805 0.805 0.795 0.795 111,2000.795
13/12/2019 0.800 0.805 0.800 0.805 50,0000.805
12/12/2019 0.805 0.805 0.805 0.805 20,9000.805
11/12/2019 0.815 0.815 0.805 0.805 109,5000.805
10/12/2019 0.815 0.815 0.805 0.805 22,0000.805
09/12/2019 0.800 0.805 0.795 0.805 66,5000.805
06/12/2019 0.795 0.800 0.795 0.800 13,1000.800
05/12/2019 0.795 0.800 0.795 0.795 161,4000.795
04/12/2019 0.790 0.795 0.790 0.790 121,3000.790
03/12/2019 0.790 0.795 0.790 0.795 72,0000.795
02/12/2019 0.785 0.785 0.780 0.785 71,7000.785
29/11/2019 0.775 0.775 0.775 0.775 258,1000.775
28/11/2019 0.780 0.780 0.770 0.780 66,3000.780
27/11/2019 0.780 0.780 0.770 0.775 21,8000.775
26/11/2019 0.770 0.780 0.770 0.780 339,4000.780
25/11/2019 0.770 0.770 0.760 0.765 225,0000.765
22/11/2019 0.765 0.765 0.765 0.765 57,0000.765
21/11/2019 - - - - 0-
20/11/2019 0.775 0.775 0.765 0.765 67,3000.765
19/11/2019 0.770 0.770 0.770 0.770 63,0000.770
18/11/2019 0.770 0.770 0.770 0.770 44,2000.770
15/11/2019 0.770 0.770 0.770 0.770 28,0000.770
14/11/2019 0.770 0.770 0.760 0.770 334,3000.770
13/11/2019 0.760 0.770 0.760 0.770 5,9000.770
12/11/2019 - - - - 0-
11/11/2019 0.755 0.755 0.750 0.750 47,9000.750
08/11/2019 0.760 0.760 0.755 0.755 116,0000.755
07/11/2019 0.760 0.760 0.760 0.760 20,0000.760
06/11/2019 - - - - 0-
05/11/2019 0.760 0.760 0.760 0.760 31,2000.760
04/11/2019 0.760 0.760 0.760 0.760 12,9000.760
01/11/2019 0.765 0.770 0.760 0.770 23,5000.770
31/10/2019 - - - - 0-
30/10/2019 0.765 0.765 0.750 0.755 31,4000.755
29/10/2019 0.755 0.755 0.755 0.755 50,0000.755
25/10/2019 0.765 0.765 0.760 0.760 16,1000.760
24/10/2019 0.760 0.760 0.755 0.755 156,3000.755
23/10/2019 0.765 0.765 0.760 0.760 214,8000.760
22/10/2019 0.765 0.765 0.765 0.765 1,0000.765
21/10/2019 0.765 0.765 0.765 0.765 162,6000.765
18/10/2019 0.760 0.760 0.760 0.760 20,0000.760
17/10/2019 0.770 0.770 0.760 0.760 84,9000.760
16/10/2019 0.765 0.770 0.765 0.765 140,7000.765
15/10/2019 0.770 0.770 0.770 0.770 69,0000.770
14/10/2019 - - - - 0-
11/10/2019 0.780 0.780 0.770 0.770 38,2000.770
10/10/2019 0.775 0.780 0.775 0.775 6,2000.775
09/10/2019 0.770 0.770 0.765 0.765 7,2000.765
08/10/2019 - - - - 0-
07/10/2019 0.775 0.780 0.770 0.780 29,3000.780
04/10/2019 0.770 0.770 0.770 0.770 56,9000.770
03/10/2019 0.770 0.770 0.770 0.770 25,5000.770
02/10/2019 0.760 0.770 0.760 0.770 63,0000.770
01/10/2019 0.760 0.760 0.760 0.760 31,0000.760
30/09/2019 0.770 0.770 0.760 0.760 43,1000.760
27/09/2019 0.770 0.770 0.765 0.765 54,0000.765
26/09/2019 0.770 0.770 0.770 0.770 68,6000.770
25/09/2019 - - - - 0-
24/09/2019 0.760 0.775 0.760 0.770 37,8000.770
23/09/2019 0.760 0.760 0.760 0.760 1,3000.760
20/09/2019 0.760 0.760 0.750 0.755 45,5000.755
19/09/2019 0.760 0.760 0.750 0.750 161,4000.750
18/09/2019 0.755 0.755 0.750 0.750 49,5000.750
17/09/2019 0.750 0.755 0.750 0.755 74,3000.755
16/09/2019 0.760 0.760 0.750 0.750 23,3000.750
13/09/2019 - - - - 0-
12/09/2019 0.755 0.760 0.755 0.760 45,4000.760
11/09/2019 0.760 0.760 0.760 0.760 16,0000.760
10/09/2019 - - - - 0-
09/09/2019 0.760 0.760 0.760 0.760 33,5000.760
06/09/2019 0.760 0.760 0.760 0.760 119,3000.760
05/09/2019 0.760 0.765 0.760 0.765 51,0000.765
04/09/2019 0.765 0.765 0.760 0.760 18,1000.760
03/09/2019 0.760 0.760 0.760 0.760 20,0000.760
02/09/2019 0.765 0.765 0.755 0.760 32,5000.760
30/08/2019 0.760 0.760 0.760 0.760 1,3000.760
29/08/2019 - - - - 0-
28/08/2019 0.755 0.755 0.755 0.755 6,3000.755
27/08/2019 0.760 0.760 0.760 0.760 30,0000.760
26/08/2019 0.755 0.760 0.755 0.755 45,4000.755
23/08/2019 0.760 0.770 0.755 0.755 90,1000.755
22/08/2019 0.740 0.760 0.740 0.755 128,8000.755
21/08/2019 0.730 0.750 0.730 0.750 37,0000.750
20/08/2019 0.730 0.735 0.725 0.730 200,2000.730
19/08/2019 0.730 0.730 0.725 0.730 174,3000.730
16/08/2019 0.730 0.730 0.730 0.730 40,0000.730
15/08/2019 0.740 0.740 0.730 0.730 30,0000.730
14/08/2019 0.745 0.745 0.735 0.735 83,0000.735
13/08/2019 0.760 0.760 0.745 0.745 64,7000.745
08/08/2019 0.755 0.760 0.750 0.760 47,4000.760
07/08/2019 0.750 0.750 0.750 0.750 5,0000.750
06/08/2019 - - - - 0-
05/08/2019 0.755 0.755 0.745 0.745 76,7000.745
02/08/2019 0.760 0.760 0.760 0.760 43,0000.760
01/08/2019 0.775 0.775 0.760 0.760 107,8000.760
31/07/2019 0.770 0.775 0.770 0.775 136,3000.775
30/07/2019 0.775 0.775 0.770 0.775 370,5000.775
29/07/2019 0.770 0.770 0.770 0.770 6,0000.770
26/07/2019 0.770 0.775 0.770 0.775 205,0000.775
25/07/2019 0.765 0.770 0.765 0.770 360,0000.770
24/07/2019 0.765 0.770 0.765 0.765 30,0000.765
23/07/2019 0.765 0.765 0.760 0.760 43,5000.760
22/07/2019 0.770 0.770 0.760 0.765 49,1000.765
19/07/2019 0.765 0.770 0.760 0.770 161,0000.770
18/07/2019 0.770 0.770 0.770 0.770 119,0000.770
17/07/2019 0.750 0.755 0.750 0.755 64,0000.755
16/07/2019 0.740 0.755 0.740 0.755 189,5000.755
15/07/2019 0.730 0.740 0.730 0.740 156,9000.740
12/07/2019 0.730 0.730 0.730 0.730 12,0000.730
11/07/2019 0.730 0.730 0.725 0.725 94,0000.725
10/07/2019 0.725 0.725 0.720 0.720 133,1000.720
09/07/2019 0.725 0.730 0.725 0.725 140,8000.725
08/07/2019 0.730 0.730 0.725 0.730 262,9000.730
05/07/2019 0.730 0.730 0.730 0.730 97,4000.730
04/07/2019 0.725 0.725 0.725 0.725 673,4000.725
03/07/2019 0.730 0.730 0.720 0.725 415,4000.725
02/07/2019 0.735 0.740 0.725 0.725 380,1000.725
01/07/2019 0.745 0.745 0.735 0.735 367,5000.735
28/06/2019 0.765 0.765 0.740 0.740 121,1000.740
27/06/2019 0.775 0.780 0.775 0.775 42,9000.775
26/06/2019 0.770 0.770 0.760 0.760 274,5000.760
25/06/2019 0.765 0.770 0.765 0.770 12,5000.770
24/06/2019 0.775 0.775 0.765 0.765 446,2000.765
21/06/2019 - - - - 0-
20/06/2019 0.835 0.835 0.775 0.775 337,6000.775
19/06/2019 0.805 1.350 0.805 0.870 106,9000.870
18/06/2019 0.780 0.790 0.780 0.790 214,0000.790
17/06/2019 0.780 0.780 0.780 0.780 46,4000.780
14/06/2019 0.800 0.800 0.785 0.785 24,7000.785
13/06/2019 - - - - 0-
12/06/2019 - - - - 0-
11/06/2019 0.780 0.780 0.780 0.780 16,4000.780
10/06/2019 0.775 0.780 0.775 0.780 23,0000.780
07/06/2019 - - - - 0-
06/06/2019 - - - - 0-
04/06/2019 0.770 0.770 0.770 0.770 6,5000.770
03/06/2019 0.775 0.775 0.775 0.775 16,0000.775
31/05/2019 - - - - 0-
30/05/2019 - - - - 0-
29/05/2019 - - - - 0-
28/05/2019 0.775 0.775 0.775 0.775 363,0000.775
27/05/2019 0.775 0.775 0.775 0.775 7,5000.775
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 25,0000.755
16/05/2019 - - - - 0-
15/05/2019 - - - - 0-
14/05/2019 0.755 0.755 0.755 0.755 77,5000.755
13/05/2019 - - - - 0-
10/05/2019 - - - - 0-
09/05/2019 0.755 0.755 0.755 0.755 22,5000.755
08/05/2019 - - - - 0-
07/05/2019 0.760 0.760 0.760 0.760 101,7000.760
06/05/2019 - - - - 0-
03/05/2019 - - - - 0-
02/05/2019 0.765 0.765 0.765 0.765 10,0000.765
30/04/2019 - - - - 0-
29/04/2019 0.775 0.775 0.775 0.775 2,0000.775
26/04/2019 0.750 0.750 0.745 0.745 29,0000.745
25/04/2019 - - - - 0-
24/04/2019 - - - - 0-
23/04/2019 - - - - 0-
22/04/2019 0.760 0.760 0.760 0.760 21,0000.760
18/04/2019 0.760 0.760 0.760 0.760 7,7000.760
17/04/2019 0.780 0.780 0.760 0.760 50,9000.760
16/04/2019 0.770 0.770 0.760 0.760 16,0000.760
15/04/2019 0.765 0.770 0.765 0.770 56,5000.770
12/04/2019 0.765 0.765 0.765 0.765 20,0000.765
11/04/2019 0.775 0.775 0.775 0.775 2000.775
10/04/2019 0.760 0.760 0.755 0.755 7,1000.755
09/04/2019 0.760 0.760 0.760 0.760 10,0000.760
08/04/2019 - - - - 0-
05/04/2019 - - - - 0-
04/04/2019 - - - - 0-
03/04/2019 0.750 0.750 0.750 0.750 1,0000.750
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 46,5000.785
15/03/2019 - - - - 0-
14/03/2019 - - - - 0-
13/03/2019 - - - - 0-
12/03/2019 0.755 0.755 0.755 0.755 70,0000.755
11/03/2019 0.750 0.750 0.750 0.750 100,1000.750
08/03/2019 - - - - 0-
07/03/2019 - - - - 0-
06/03/2019 0.765 0.765 0.765 0.765 4,0000.765
05/03/2019 - - - - 0-
04/03/2019 0.790 0.790 0.790 0.790 15,0000.790
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 38,8000.770
20/02/2019 0.745 0.745 0.735 0.735 48,1000.735
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 12,4000.735
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 10,0000.725
31/01/2019 - - - - 0-
30/01/2019 0.725 0.725 0.725 0.725 3,0000.725
29/01/2019 0.730 0.730 0.715 0.715 267,6000.715
28/01/2019 - - - - 0-
25/01/2019 - - - - 0-
24/01/2019 - - - - 0-
23/01/2019 0.780 0.780 0.780 0.780 2,7000.780
22/01/2019 0.760 0.760 0.760 0.760 5,9000.760
21/01/2019 0.765 0.765 0.760 0.760 25,0000.760
18/01/2019 0.770 0.770 0.770 0.770 110,0000.770
17/01/2019 0.770 0.770 0.770 0.770 5,0000.770
16/01/2019 0.770 0.770 0.770 0.770 15,0000.770
15/01/2019 0.760 0.760 0.760 0.760 27,0000.760
14/01/2019 0.760 0.770 0.760 0.760 25,7000.760
11/01/2019 0.745 0.755 0.745 0.755 36,2000.755
10/01/2019 0.745 0.760 0.745 0.755 16,2000.755
09/01/2019 0.730 0.730 0.730 0.730 1,2000.730
08/01/2019 - - - - 0-
07/01/2019 - - - - 0-
04/01/2019 0.690 0.715 0.690 0.710 220,0000.710
03/01/2019 0.690 0.700 0.690 0.700 177,0000.700
02/01/2019 0.690 0.690 0.680 0.685 77,0000.685
31/12/2018 0.690 0.690 0.690 0.690 10,0000.690
28/12/2018 0.680 0.680 0.680 0.680 2000.680
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 13,0000.660
10/12/2018 0.650 0.650 0.650 0.650 82,9000.650
07/12/2018 0.665 0.665 0.645 0.645 140,0000.645
06/12/2018 0.650 0.650 0.650 0.650 118,0000.650
05/12/2018 0.650 0.650 0.640 0.645 51,2000.645
04/12/2018 0.675 0.675 0.660 0.665 393,3000.665
03/12/2018 0.680 0.690 0.675 0.675 169,7000.675
30/11/2018 0.690 0.690 0.685 0.685 200,3000.685
29/11/2018 0.700 0.700 0.690 0.690 99,8000.690
28/11/2018 0.700 0.700 0.685 0.690 113,8000.690
27/11/2018 - - - - 0-
26/11/2018 0.700 0.700 0.695 0.695 32,0000.695
23/11/2018 0.710 0.710 0.710 0.710 4,8000.710
22/11/2018 0.780 0.780 0.710 0.710 138,2000.710
21/11/2018 - - - - 0-
20/11/2018 0.815 0.815 0.815 0.815 3000.755
19/11/2018 0.805 0.810 0.805 0.810 24,5000.750
16/11/2018 0.820 0.820 0.805 0.805 3,6000.746
15/11/2018 0.800 0.805 0.800 0.805 30,5000.746
14/11/2018 0.810 0.810 0.810 0.810 10,0000.750
13/11/2018 0.860 0.860 0.795 0.805 27,9000.746
12/11/2018 0.870 0.870 0.870 0.870 6000.806
09/11/2018 0.870 0.870 0.870 0.870 10,0000.806
08/11/2018 0.870 0.870 0.870 0.870 9,0000.806
07/11/2018 0.870 0.870 0.870 0.870 5,0000.806
05/11/2018 0.870 0.880 0.850 0.880 1,2000.815
02/11/2018 - - - - 0-
01/11/2018 0.835 0.850 0.835 0.845 30,0000.782
31/10/2018 0.870 0.870 0.825 0.830 88,8000.769
30/10/2018 - - - - 0-
29/10/2018 - - - - 0-
26/10/2018 - - - - 0-
25/10/2018 0.880 0.880 0.875 0.875 4,0000.810
24/10/2018 0.885 0.885 0.885 0.885 4,9000.820
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 1000.820
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 1000.903
27/08/2018 - - - - 0-
24/08/2018 0.960 0.960 0.960 0.960 2,0000.889
23/08/2018 0.960 0.960 0.960 0.960 50,0000.889
21/08/2018 - - - - 0-
20/08/2018 - - - - 0-
17/08/2018 - - - - 0-
16/08/2018 0.995 0.995 0.995 0.995 4000.921
15/08/2018 - - - - 0-
14/08/2018 0.935 0.935 0.930 0.930 75,0000.861
13/08/2018 0.940 0.940 0.940 0.940 30,0000.871
10/08/2018 - - - - 0-
08/08/2018 - - - - 0-
07/08/2018 - - - - 0-
06/08/2018 0.945 0.945 0.945 0.945 152,0000.875
03/08/2018 - - - - 0-
02/08/2018 0.950 0.950 0.950 0.950 115,6000.880
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 50,0000.880
17/07/2018 0.955 0.955 0.955 0.955 10,5000.884
16/07/2018 0.960 0.960 0.960 0.960 30,0000.889
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 49,0000.898
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 50,0000.866
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 2000.866
02/05/2018 1.000 1.000 1.000 1.000 5000.926
30/04/2018 1.050 1.050 1.000 1.000 10,2000.926
27/04/2018 - - - - 0-
26/04/2018 0.970 0.970 0.970 0.970 9,0000.898
25/04/2018 0.935 0.980 0.935 0.980 16,0000.907

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