{ "historical_price": { "price": { "keys": [ "20180921", "20180924", "20180925", "20180926", "20180927", "20180928", "20181001", "20181002", "20181003", "20181004", "20181005", "20181008", "20181009", "20181010", "20181011", "20181012", "20181015", "20181016", "20181017", "20181018", "20181019", "20181022", "20181023", "20181024", "20181025", "20181026", "20181029", "20181030", "20181031", "20181101", "20181102", "20181105", "20181107", "20181108", "20181109", "20181112", "20181113", "20181114", "20181115", "20181116", "20181119", "20181120", "20181121", "20181122", "20181123", "20181126", "20181127", "20181128", "20181129", "20181130", "20181203", "20181204", "20181205", "20181206", "20181207", "20181210", "20181211", "20181212", "20181213", "20181214"], "formatted_keys": [ "21 Sep 2018", "24 Sep 2018", "25 Sep 2018", "26 Sep 2018", "27 Sep 2018", "28 Sep 2018", "01 Oct 2018", "02 Oct 2018", "03 Oct 2018", "04 Oct 2018", "05 Oct 2018", "08 Oct 2018", "09 Oct 2018", "10 Oct 2018", "11 Oct 2018", "12 Oct 2018", "15 Oct 2018", "16 Oct 2018", "17 Oct 2018", "18 Oct 2018", "19 Oct 2018", "22 Oct 2018", "23 Oct 2018", "24 Oct 2018", "25 Oct 2018", "26 Oct 2018", "29 Oct 2018", "30 Oct 2018", "31 Oct 2018", "01 Nov 2018", "02 Nov 2018", "05 Nov 2018", "07 Nov 2018", "08 Nov 2018", "09 Nov 2018", "12 Nov 2018", "13 Nov 2018", "14 Nov 2018", "15 Nov 2018", "16 Nov 2018", "19 Nov 2018", "20 Nov 2018", "21 Nov 2018", "22 Nov 2018", "23 Nov 2018", "26 Nov 2018", "27 Nov 2018", "28 Nov 2018", "29 Nov 2018", "30 Nov 2018", "03 Dec 2018", "04 Dec 2018", "05 Dec 2018", "06 Dec 2018", "07 Dec 2018", "10 Dec 2018", "11 Dec 2018", "12 Dec 2018", "13 Dec 2018", "14 Dec 2018"], "size": "60" }, "summary": { "current": { "start_date": "14-Dec-2018", "end_date": "03-Dec-2018", "open": "24.280", "high": "26.040", "low": "24.230", "close": "24.280", "volume": "25,227,521", "close_adjusted": "24.280" }, "2wks": { "start_date": "30-Nov-2018", "end_date": "19-Nov-2018", "open": "25.150", "high": "25.310", "low": "23.800", "close": "25.150", "volume": "25,172,479", "close_adjusted": "25.150" }, "1mth": { "start_date": "16-Nov-2018", "end_date": "19-Oct-2018", "open": "24.400", "high": "25.480", "low": "23.840", "close": "24.400", "volume": "51,581,740", "close_adjusted": "24.400" } }, "historical": { "14/12/2018": { "open": "24.500", "high": "24.640", "low": "24.250", "close": "24.280", "volume": "2,940,514", "close_adjusted": "24.280", "display_date": "14-Dec-2018" }, "13/12/2018": { "open": "24.780", "high": "25.030", "low": "24.770", "close": "24.890", "volume": "2,183,100", "close_adjusted": "24.890", "display_date": "13-Dec-2018" }, "12/12/2018": { "open": "24.510", "high": "24.780", "low": "24.420", "close": "24.730", "volume": "2,222,200", "close_adjusted": "24.730", "display_date": "12-Dec-2018" }, "11/12/2018": { "open": "24.500", "high": "24.530", "low": "24.230", "close": "24.360", "volume": "2,552,400", "close_adjusted": "24.360", "display_date": "11-Dec-2018" }, "10/12/2018": { "open": "24.720", "high": "24.720", "low": "24.410", "close": "24.640", "volume": "1,495,200", "close_adjusted": "24.640", "display_date": "10-Dec-2018" }, "07/12/2018": { "open": "25.300", "high": "25.310", "low": "24.850", "close": "24.850", "volume": "2,492,500", "close_adjusted": "24.850", "display_date": "07-Dec-2018" }, "06/12/2018": { "open": "25.560", "high": "25.560", "low": "25.020", "close": "25.020", "volume": "2,261,000", "close_adjusted": "25.020", "display_date": "06-Dec-2018" }, "05/12/2018": { "open": "25.570", "high": "25.740", "low": "25.280", "close": "25.740", "volume": "2,512,200", "close_adjusted": "25.740", "display_date": "05-Dec-2018" }, "04/12/2018": { "open": "26.040", "high": "26.040", "low": "25.490", "close": "25.780", "volume": "2,657,400", "close_adjusted": "25.780", "display_date": "04-Dec-2018" }, "03/12/2018": { "open": "25.460", "high": "25.980", "low": "25.460", "close": "25.980", "volume": "3,911,007", "close_adjusted": "25.980", "display_date": "03-Dec-2018" }, "30/11/2018": { "open": "25.020", "high": "25.290", "low": "24.930", "close": "25.150", "volume": "7,196,979", "close_adjusted": "25.150", "display_date": "30-Nov-2018" }, "29/11/2018": { "open": "25.280", "high": "25.310", "low": "25.080", "close": "25.110", "volume": "2,595,700", "close_adjusted": "25.110", "display_date": "29-Nov-2018" }, "28/11/2018": { "open": "24.860", "high": "24.880", "low": "24.640", "close": "24.820", "volume": "1,646,500", "close_adjusted": "24.820", "display_date": "28-Nov-2018" }, "27/11/2018": { "open": "24.500", "high": "24.910", "low": "24.500", "close": "24.800", "volume": "2,298,400", "close_adjusted": "24.800", "display_date": "27-Nov-2018" }, "26/11/2018": { "open": "24.170", "high": "24.630", "low": "24.140", "close": "24.630", "volume": "2,303,900", "close_adjusted": "24.630", "display_date": "26-Nov-2018" }, "23/11/2018": { "open": "23.880", "high": "24.080", "low": "23.880", "close": "24.030", "volume": "1,927,200", "close_adjusted": "24.030", "display_date": "23-Nov-2018" }, "22/11/2018": { "open": "24.120", "high": "24.120", "low": "23.800", "close": "23.880", "volume": "1,728,100", "close_adjusted": "23.880", "display_date": "22-Nov-2018" }, "21/11/2018": { "open": "23.830", "high": "24.100", "low": "23.810", "close": "24.100", "volume": "1,957,200", "close_adjusted": "24.100", "display_date": "21-Nov-2018" }, "20/11/2018": { "open": "24.000", "high": "24.030", "low": "23.840", "close": "23.850", "volume": "1,850,800", "close_adjusted": "23.850", "display_date": "20-Nov-2018" }, "19/11/2018": { "open": "24.500", "high": "24.500", "low": "24.130", "close": "24.250", "volume": "1,667,700", "close_adjusted": "24.250", "display_date": "19-Nov-2018" }, "16/11/2018": { "open": "24.310", "high": "24.450", "low": "24.240", "close": "24.400", "volume": "2,021,140", "close_adjusted": "24.400", "display_date": "16-Nov-2018" }, "15/11/2018": { "open": "24.300", "high": "24.340", "low": "24.030", "close": "24.210", "volume": "1,974,500", "close_adjusted": "24.210", "display_date": "15-Nov-2018" }, "14/11/2018": { "open": "24.020", "high": "24.250", "low": "24.010", "close": "24.100", "volume": "1,577,800", "close_adjusted": "24.100", "display_date": "14-Nov-2018" }, "13/11/2018": { "open": "23.850", "high": "24.210", "low": "23.840", "close": "24.200", "volume": "2,413,800", "close_adjusted": "24.200", "display_date": "13-Nov-2018" }, "12/11/2018": { "open": "24.370", "high": "24.720", "low": "24.280", "close": "24.490", "volume": "1,555,900", "close_adjusted": "24.490", "display_date": "12-Nov-2018" }, "09/11/2018": { "open": "24.660", "high": "24.740", "low": "24.500", "close": "24.660", "volume": "1,444,100", "close_adjusted": "24.660", "display_date": "09-Nov-2018" }, "08/11/2018": { "open": "24.750", "high": "24.950", "low": "24.730", "close": "24.860", "volume": "2,067,000", "close_adjusted": "24.860", "display_date": "08-Nov-2018" }, "07/11/2018": { "open": "24.720", "high": "24.780", "low": "24.450", "close": "24.550", "volume": "2,290,100", "close_adjusted": "24.550", "display_date": "07-Nov-2018" }, "05/11/2018": { "open": "24.750", "high": "25.020", "low": "24.550", "close": "24.650", "volume": "2,150,400", "close_adjusted": "24.650", "display_date": "05-Nov-2018" }, "02/11/2018": { "open": "24.900", "high": "25.320", "low": "24.750", "close": "25.220", "volume": "3,659,400", "close_adjusted": "25.220", "display_date": "02-Nov-2018" }, "01/11/2018": { "open": "24.450", "high": "24.660", "low": "24.380", "close": "24.660", "volume": "3,038,300", "close_adjusted": "24.660", "display_date": "01-Nov-2018" }, "31/10/2018": { "open": "24.050", "high": "24.420", "low": "24.020", "close": "24.380", "volume": "5,104,900", "close_adjusted": "24.380", "display_date": "31-Oct-2018" }, "30/10/2018": { "open": "24.000", "high": "24.150", "low": "23.950", "close": "24.000", "volume": "2,652,600", "close_adjusted": "24.000", "display_date": "30-Oct-2018" }, "29/10/2018": { "open": "24.290", "high": "24.450", "low": "24.060", "close": "24.150", "volume": "3,190,600", "close_adjusted": "24.150", "display_date": "29-Oct-2018" }, "26/10/2018": { "open": "24.800", "high": "24.860", "low": "24.010", "close": "24.070", "volume": "5,232,500", "close_adjusted": "24.070", "display_date": "26-Oct-2018" }, "25/10/2018": { "open": "24.720", "high": "24.950", "low": "24.550", "close": "24.950", "volume": "3,095,400", "close_adjusted": "24.950", "display_date": "25-Oct-2018" }, "24/10/2018": { "open": "25.020", "high": "25.210", "low": "24.910", "close": "25.020", "volume": "1,876,800", "close_adjusted": "25.020", "display_date": "24-Oct-2018" }, "23/10/2018": { "open": "25.130", "high": "25.150", "low": "24.770", "close": "24.900", "volume": "2,295,100", "close_adjusted": "24.900", "display_date": "23-Oct-2018" }, "22/10/2018": { "open": "25.220", "high": "25.360", "low": "25.210", "close": "25.300", "volume": "1,767,400", "close_adjusted": "25.300", "display_date": "22-Oct-2018" }, "19/10/2018": { "open": "25.120", "high": "25.480", "low": "25.120", "close": "25.330", "volume": "2,174,000", "close_adjusted": "25.330", "display_date": "19-Oct-2018" }, "18/10/2018": { "open": "25.550", "high": "25.660", "low": "25.350", "close": "25.480", "volume": "1,587,300", "close_adjusted": "25.480", "display_date": "18-Oct-2018" }, "17/10/2018": { "open": "25.820", "high": "25.850", "low": "25.570", "close": "25.630", "volume": "2,449,700", "close_adjusted": "25.630", "display_date": "17-Oct-2018" }, "16/10/2018": { "open": "25.350", "high": "25.400", "low": "25.150", "close": "25.330", "volume": "2,345,700", "close_adjusted": "25.330", "display_date": "16-Oct-2018" }, "15/10/2018": { "open": "25.230", "high": "25.360", "low": "25.160", "close": "25.180", "volume": "3,861,200", "close_adjusted": "25.180", "display_date": "15-Oct-2018" }, "12/10/2018": { "open": "25.230", "high": "25.590", "low": "25.110", "close": "25.310", "volume": "3,639,200", "close_adjusted": "25.310", "display_date": "12-Oct-2018" }, "11/10/2018": { "open": "25.310", "high": "25.450", "low": "25.010", "close": "25.230", "volume": "3,286,200", "close_adjusted": "25.230", "display_date": "11-Oct-2018" }, "10/10/2018": { "open": "26.000", "high": "26.090", "low": "25.830", "close": "25.880", "volume": "1,980,300", "close_adjusted": "25.880", "display_date": "10-Oct-2018" }, "09/10/2018": { "open": "26.130", "high": "26.360", "low": "25.940", "close": "26.010", "volume": "2,203,100", "close_adjusted": "26.010", "display_date": "09-Oct-2018" }, "08/10/2018": { "open": "26.500", "high": "26.510", "low": "26.060", "close": "26.130", "volume": "2,685,662", "close_adjusted": "26.130", "display_date": "08-Oct-2018" }, "05/10/2018": { "open": "26.520", "high": "26.700", "low": "26.410", "close": "26.700", "volume": "1,546,600", "close_adjusted": "26.700", "display_date": "05-Oct-2018" }, "04/10/2018": { "open": "26.600", "high": "26.780", "low": "26.410", "close": "26.650", "volume": "2,530,406", "close_adjusted": "26.650", "display_date": "04-Oct-2018" }, "03/10/2018": { "open": "26.810", "high": "26.910", "low": "26.610", "close": "26.890", "volume": "1,793,500", "close_adjusted": "26.890", "display_date": "03-Oct-2018" }, "02/10/2018": { "open": "26.850", "high": "26.890", "low": "26.600", "close": "26.730", "volume": "1,484,500", "close_adjusted": "26.730", "display_date": "02-Oct-2018" }, "01/10/2018": { "open": "27.170", "high": "27.220", "low": "26.910", "close": "27.050", "volume": "1,193,304", "close_adjusted": "27.050", "display_date": "01-Oct-2018" }, "28/09/2018": { "open": "26.930", "high": "27.310", "low": "26.930", "close": "27.080", "volume": "3,199,700", "close_adjusted": "27.080", "display_date": "28-Sep-2018" }, "27/09/2018": { "open": "27.200", "high": "27.440", "low": "26.840", "close": "26.850", "volume": "2,772,000", "close_adjusted": "26.850", "display_date": "27-Sep-2018" }, "26/09/2018": { "open": "27.240", "high": "27.620", "low": "27.130", "close": "27.150", "volume": "3,654,400", "close_adjusted": "27.150", "display_date": "26-Sep-2018" }, "25/09/2018": { "open": "26.990", "high": "27.140", "low": "26.890", "close": "27.010", "volume": "2,043,300", "close_adjusted": "27.010", "display_date": "25-Sep-2018" }, "24/09/2018": { "open": "26.530", "high": "26.950", "low": "26.530", "close": "26.880", "volume": "2,207,500", "close_adjusted": "26.880", "display_date": "24-Sep-2018" }, "21/09/2018": { "open": "26.400", "high": "26.690", "low": "26.260", "close": "26.500", "volume": "3,113,800", "close_adjusted": "26.500", "display_date": "21-Sep-2018" } } }, "year": "2018", "page_url": "/historical_price.html", "historical_data_shown": "both", "ir_config": { "url_domain": "http://uob.listedcompany.com", "corp_domain": "https://www.uobgroup.com" }, "path": "", "page": "languagepagett_roothostnamett_link_extencoding" }