Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2018 to Oct 19, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(21/09/2018 to 04/10/2018)
70.00 72.00 65.75 66.00 22,243,200
Previous 4 weeks
(24/08/2018 to 20/09/2018)
63.00 71.25 62.50 70.00 43,963,000
Daily Historical Data
19/10/2018 65.00 65.75 63.75 64.75 2,282,000
18/10/2018 66.00 66.50 65.00 65.75 861,500
17/10/2018 68.00 68.25 66.50 66.75 1,224,600
16/10/2018 66.75 67.50 65.75 67.00 1,170,600
12/10/2018 66.25 67.50 66.00 66.75 2,301,200
11/10/2018 64.25 65.75 64.00 65.25 2,597,400
10/10/2018 63.75 67.50 63.75 67.00 3,822,300
09/10/2018 63.75 65.00 63.25 63.50 2,902,000
08/10/2018 66.00 66.50 63.25 64.00 2,313,800
05/10/2018 66.00 67.00 66.00 66.25 2,017,600
04/10/2018 66.50 66.50 65.75 66.00 3,393,600
03/10/2018 68.50 69.00 66.50 66.75 1,901,600
02/10/2018 70.25 70.50 67.25 68.25 4,681,300
01/10/2018 71.00 71.25 70.25 71.00 1,292,200
28/09/2018 70.00 70.75 69.75 70.50 1,527,700
27/09/2018 69.75 70.25 69.50 70.00 2,769,000
26/09/2018 69.50 69.75 69.25 69.75 1,397,100
25/09/2018 70.25 70.50 69.00 69.75 1,134,700
24/09/2018 69.50 71.25 69.50 70.25 1,241,500
21/09/2018 70.00 72.00 69.75 70.25 2,904,500
20/09/2018 70.50 71.00 69.50 70.00 2,969,500
19/09/2018 68.75 71.25 68.50 70.75 5,666,800
18/09/2018 67.00 69.75 67.00 69.00 3,524,700
17/09/2018 66.50 68.00 66.00 67.50 1,920,600
14/09/2018 67.50 67.75 66.50 66.50 1,949,700
13/09/2018 65.50 67.75 65.25 67.25 3,346,600
12/09/2018 63.50 64.75 63.50 64.50 1,074,900
11/09/2018 65.25 66.25 64.00 64.25 1,627,100
10/09/2018 65.00 65.75 64.50 65.25 1,655,200
07/09/2018 64.25 65.50 64.25 65.00 1,012,600
06/09/2018 63.75 65.75 63.75 64.75 1,515,900
05/09/2018 63.75 64.50 63.50 63.75 995,300
04/09/2018 65.75 66.00 64.50 65.00 1,783,400
03/09/2018 65.25 66.25 64.50 65.75 1,604,300
31/08/2018 65.50 65.75 64.00 65.25 2,241,300
30/08/2018 66.00 66.50 66.00 66.00 1,082,200
29/08/2018 66.75 66.75 65.50 66.00 1,734,300
28/08/2018 65.00 67.00 64.75 65.75 4,729,100
27/08/2018 63.50 65.00 63.50 64.50 2,272,000
24/08/2018 63.00 63.50 62.50 63.25 1,257,500
23/08/2018 63.00 63.50 62.50 63.25 1,413,700
22/08/2018 61.75 63.00 61.75 62.25 894,400
21/08/2018 63.00 63.50 61.25 62.25 2,915,600
20/08/2018 63.75 64.00 62.75 63.00 1,412,300
17/08/2018 64.25 64.25 63.00 63.00 925,100
16/08/2018 61.75 64.00 61.50 63.25 3,048,600
15/08/2018 63.75 64.25 61.50 62.00 3,090,400
14/08/2018 63.00 64.50 62.25 64.25 1,725,000
10/08/2018 64.00 64.00 62.75 63.50 1,706,700
09/08/2018 62.25 64.50 62.25 64.00 2,493,500
08/08/2018 62.25 63.50 62.25 62.25 3,272,900
07/08/2018 62.00 62.50 61.25 62.25 1,579,400
06/08/2018 62.25 63.25 61.75 62.00 1,934,900
03/08/2018 63.00 63.00 61.50 62.00 2,585,400
02/08/2018 62.75 63.75 62.50 63.00 3,315,600
01/08/2018 63.25 63.50 61.75 63.25 3,062,400
31/07/2018 63.25 63.75 62.25 63.25 2,071,400
26/07/2018 61.50 63.00 61.00 63.00 3,384,900
25/07/2018 59.50 61.25 59.25 61.00 2,439,800
24/07/2018 60.00 60.50 59.50 59.50 1,535,400
Remark : Volume from SET main board.