Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
1.090 1.090 0.915 0.995 43,755,6000.995
Previous 2 weeks
(25/06/2018 to 06/07/2018)
1.110 1.210 0.915 1.070 54,564,4001.070
Previous 4 weeks
(24/05/2018 to 22/06/2018)
1.220 1.240 1.080 1.130 9,761,4001.130
Daily Historical Data
20/07/2018 0.980 1.020 0.980 0.995 8,346,2000.995
19/07/2018 0.975 0.995 0.970 0.975 2,408,1000.975
18/07/2018 1.000 1.010 0.970 0.975 2,694,1000.975
17/07/2018 0.950 1.040 0.945 0.985 16,400,2000.985
16/07/2018 0.940 0.975 0.930 0.945 4,692,3000.945
13/07/2018 0.955 0.965 0.925 0.935 3,082,4000.935
12/07/2018 0.980 1.000 0.915 0.950 2,173,5000.950
11/07/2018 1.020 1.020 0.980 0.980 1,473,1000.980
10/07/2018 1.080 1.080 1.010 1.010 1,679,7001.010
09/07/2018 1.090 1.090 1.040 1.050 806,0001.050
06/07/2018 1.170 1.170 1.060 1.070 4,954,0001.070
05/07/2018 1.190 1.210 1.120 1.190 3,416,7001.190
04/07/2018 1.050 1.190 1.050 1.170 1,501,7001.170
03/07/2018 1.060 1.070 1.050 1.060 91,6001.060
02/07/2018 1.070 1.080 1.060 1.080 177,1001.080
29/06/2018 1.100 1.100 1.070 1.080 60,7001.080
28/06/2018 1.090 1.100 1.090 1.090 129,0001.090
27/06/2018 1.110 1.110 1.090 1.090 256,3001.090
26/06/2018 1.090 1.140 1.080 1.110 122,1001.110
25/06/2018 1.110 1.160 1.110 1.130 99,6001.130
22/06/2018 1.150 1.150 1.120 1.130 133,2001.130
21/06/2018 1.150 1.170 1.130 1.140 1,116,7001.140
20/06/2018 1.160 1.170 1.150 1.150 268,6001.150
19/06/2018 1.180 1.180 1.140 1.180 389,4001.180
18/06/2018 1.180 1.180 1.150 1.170 238,6001.170
14/06/2018 1.140 1.190 1.140 1.180 724,6001.180
13/06/2018 1.150 1.160 1.120 1.140 1,061,4001.140
12/06/2018 1.200 1.200 1.160 1.160 972,7001.160
11/06/2018 1.180 1.230 1.180 1.190 698,3001.190
08/06/2018 1.190 1.200 1.170 1.180 294,3001.180
07/06/2018 1.230 1.230 1.180 1.190 742,5001.190
06/06/2018 1.140 1.240 1.140 1.210 1,070,1001.210
05/06/2018 1.130 1.150 1.130 1.140 172,8001.140
04/06/2018 1.130 1.150 1.120 1.150 50,1001.150
01/06/2018 1.140 1.150 1.120 1.150 597,0001.150
31/05/2018 1.110 1.160 1.080 1.160 561,2001.160
30/05/2018 1.160 1.160 1.080 1.100 212,6001.100
28/05/2018 1.170 1.190 1.170 1.180 56,0001.180
25/05/2018 1.150 1.180 1.150 1.180 48,7001.180
24/05/2018 1.220 1.220 1.150 1.160 352,6001.160
23/05/2018 1.240 1.240 1.180 1.210 253,4001.210
22/05/2018 1.200 1.220 1.200 1.200 776,4001.200
21/05/2018 1.260 1.270 1.210 1.230 918,1001.230
18/05/2018 1.340 1.340 1.240 1.280 868,1001.280
17/05/2018 1.280 1.350 1.280 1.320 2,095,5001.320
16/05/2018 1.200 1.300 1.170 1.260 4,897,4001.260
15/05/2018 1.080 1.160 1.000 1.110 8,047,3001.110
14/05/2018 1.390 1.390 1.160 1.160 3,648,2001.160
08/05/2018 1.600 1.650 1.600 1.650 613,2001.650
07/05/2018 1.600 1.710 1.570 1.650 1,458,4001.650
04/05/2018 1.560 1.700 1.550 1.700 2,697,0001.700
03/05/2018 1.500 1.570 1.500 1.560 720,4001.560
02/05/2018 1.450 1.500 1.410 1.500 207,1001.500
30/04/2018 1.450 1.480 1.440 1.450 34,0001.450
27/04/2018 1.490 1.490 1.450 1.470 113,3001.470
26/04/2018 1.440 1.470 1.420 1.450 47,6001.450
25/04/2018 1.420 1.470 1.420 1.470 19,2001.470
24/04/2018 1.500 1.500 1.420 1.480 93,7001.480
23/04/2018 1.490 1.520 1.490 1.520 41,8001.520
20/04/2018 1.540 1.540 1.510 1.520 72,6001.520

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