Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 29, 2017 to Aug 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/08/2017 to 23/08/2017)
1.750 1.760 1.610 1.680 7,472,6001.680
Previous 2 weeks
(27/07/2017 to 09/08/2017)
1.960 1.960 1.610 1.770 17,516,0001.770
Previous 4 weeks
(29/06/2017 to 26/07/2017)
2.120 2.410 1.900 1.960 30,737,9001.960
Daily Historical Data
23/08/2017 1.700 1.700 1.650 1.680 229,2001.680
22/08/2017 1.690 1.700 1.680 1.700 338,3001.700
21/08/2017 1.700 1.700 1.680 1.690 421,7001.690
18/08/2017 1.690 1.690 1.670 1.690 511,2001.690
17/08/2017 1.710 1.720 1.680 1.700 366,2001.700
16/08/2017 1.620 1.740 1.620 1.710 1,651,8001.710
15/08/2017 1.710 1.710 1.610 1.620 993,6001.620
14/08/2017 1.730 1.730 1.660 1.670 488,7001.670
11/08/2017 1.740 1.750 1.700 1.730 1,961,1001.730
10/08/2017 1.750 1.760 1.720 1.750 510,8001.750
09/08/2017 1.800 1.800 1.710 1.770 1,352,2001.770
08/08/2017 1.890 1.890 1.780 1.790 1,398,4001.790
07/08/2017 1.910 1.910 1.870 1.890 572,3001.890
04/08/2017 1.930 1.950 1.910 1.920 793,4001.920
03/08/2017 1.910 1.930 1.910 1.920 982,8001.920
02/08/2017 1.900 1.900 1.880 1.900 820,2001.900
01/08/2017 1.900 1.910 1.880 1.910 685,6001.910
31/07/2017 1.910 1.910 1.870 1.900 1,010,7001.900
28/07/2017 1.920 1.920 1.890 1.920 1,359,1001.920
27/07/2017 1.960 1.960 1.910 1.930 1,068,7001.930
26/07/2017 1.930 1.970 1.920 1.960 1,441,1001.960
25/07/2017 1.980 1.990 1.900 1.910 1,978,3001.910
24/07/2017 2.050 2.050 1.930 1.970 2,859,8001.970
21/07/2017 2.100 2.140 2.010 2.030 3,806,6002.030
20/07/2017 2.190 2.200 2.080 2.090 1,756,3002.090
19/07/2017 2.390 2.390 2.170 2.190 7,387,5002.190
18/07/2017 - - - - 0-
17/07/2017 2.230 2.410 2.210 2.380 4,810,3002.380
14/07/2017 2.200 2.230 2.190 2.200 594,8002.200
13/07/2017 2.210 2.220 2.190 2.190 1,183,0002.190
12/07/2017 2.210 2.270 2.190 2.190 1,448,7002.190
11/07/2017 2.160 2.210 2.160 2.200 1,892,3002.200
10/07/2017 2.140 2.170 2.140 2.140 507,5002.140
07/07/2017 2.110 2.140 2.100 2.120 534,2002.120
06/07/2017 2.090 2.100 2.080 2.100 185,1002.100
05/07/2017 2.080 2.100 2.080 2.080 162,6002.080
04/07/2017 2.060 2.080 2.050 2.070 106,0002.070
03/07/2017 2.060 2.080 2.060 2.080 6,0002.080
30/06/2017 - - - - 0-
29/06/2017 2.120 2.120 2.050 2.080 77,8002.080
28/06/2017 - - - - 0-
23/06/2017 2.080 2.110 2.080 2.100 65,8002.100
22/06/2017 2.080 2.110 2.080 2.100 190,5002.100
21/06/2017 2.080 2.120 2.080 2.080 384,0002.080
20/06/2017 2.050 2.120 2.040 2.080 391,5002.080
19/06/2017 2.080 2.120 2.060 2.060 80,5002.060
16/06/2017 2.080 2.110 2.080 2.080 302,6002.080
15/06/2017 2.050 2.070 2.000 2.070 279,3002.070
14/06/2017 2.070 2.070 2.050 2.060 732,3002.060
13/06/2017 2.080 2.080 2.060 2.060 665,1002.060
09/06/2017 2.130 2.160 2.080 2.080 343,6002.080
08/06/2017 2.130 2.150 2.120 2.140 736,9002.140
07/06/2017 2.100 2.120 2.090 2.120 363,1002.120
06/06/2017 2.110 2.140 2.090 2.100 354,6002.100
05/06/2017 2.090 2.160 2.090 2.110 570,2002.110
02/06/2017 2.130 2.180 2.080 2.090 105,5002.090
01/06/2017 2.110 2.190 2.080 2.130 100,2002.130
31/05/2017 2.120 2.180 2.080 2.130 672,6002.130
30/05/2017 2.170 2.170 2.140 2.140 907,9002.140
29/05/2017 2.200 2.200 2.160 2.190 264,8002.190

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