Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 21, 2017 to Nov 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/11/2017 to 17/11/2017)
1.690 1.710 1.390 1.400 3,444,5001.400
Previous 2 weeks
(23/10/2017 to 03/11/2017)
1.830 1.830 1.390 1.700 6,243,7001.700
Previous 4 weeks
(21/09/2017 to 20/10/2017)
1.860 1.860 1.680 1.820 4,038,1001.820
Daily Historical Data
17/11/2017 1.430 1.430 1.400 1.400 383,5001.400
16/11/2017 1.500 1.500 1.390 1.400 1,001,2001.400
15/11/2017 1.540 1.570 1.510 1.510 379,3001.510
14/11/2017 1.600 1.600 1.540 1.540 310,2001.540
13/11/2017 1.610 1.620 1.590 1.600 144,2001.600
10/11/2017 1.630 1.640 1.620 1.620 405,6001.620
09/11/2017 1.650 1.650 1.640 1.640 359,2001.640
08/11/2017 1.670 1.670 1.630 1.650 70,2001.650
07/11/2017 1.680 1.680 1.650 1.650 305,6001.650
06/11/2017 1.690 1.710 1.690 1.700 85,5001.700
03/11/2017 1.690 1.700 1.680 1.700 64,2001.700
02/11/2017 1.700 1.710 1.690 1.700 154,7001.700
01/11/2017 1.710 1.710 1.700 1.700 64,7001.700
31/10/2017 1.720 1.720 1.710 1.710 399,3001.710
30/10/2017 1.710 1.730 1.710 1.720 235,6001.720
27/10/2017 1.730 1.730 1.720 1.730 512,1001.730
26/10/2017 1.760 1.760 1.730 1.730 312,5001.730
25/10/2017 1.740 1.760 1.730 1.760 203,3001.760
24/10/2017 1.800 1.800 1.770 1.780 309,5001.780
23/10/2017 1.830 1.830 1.780 1.820 543,3001.820
20/10/2017 1.790 1.830 1.790 1.820 747,3001.820
19/10/2017 1.760 1.790 1.760 1.780 675,6001.780
17/10/2017 1.760 1.770 1.740 1.760 453,5001.760
16/10/2017 1.790 1.790 1.760 1.770 49,6001.770
13/10/2017 1.800 1.800 1.780 1.790 92,0001.790
12/10/2017 1.730 1.800 1.730 1.790 342,3001.790
11/10/2017 1.770 1.770 1.740 1.740 89,4001.740
10/10/2017 1.710 1.780 1.710 1.760 324,6001.760
09/10/2017 1.740 1.750 1.700 1.700 114,1001.700
06/10/2017 1.700 1.720 1.700 1.720 132,5001.720
05/10/2017 1.690 1.720 1.690 1.710 94,2001.710
04/10/2017 1.720 1.720 1.680 1.680 40,3001.680
03/10/2017 1.720 1.730 1.690 1.700 175,3001.700
02/10/2017 1.760 1.770 1.730 1.730 36,6001.730
29/09/2017 1.750 1.790 1.750 1.790 41,8001.790
28/09/2017 1.750 1.750 1.750 1.750 38,5001.750
27/09/2017 1.780 1.810 1.770 1.800 297,6001.800
26/09/2017 1.780 1.800 1.780 1.800 78,3001.800
25/09/2017 1.800 1.810 1.780 1.780 73,1001.780
21/09/2017 1.860 1.860 1.820 1.820 141,5001.820
20/09/2017 1.840 1.870 1.840 1.870 439,4001.870
19/09/2017 1.850 1.870 1.820 1.850 395,7001.850
18/09/2017 1.820 1.840 1.800 1.840 192,2001.840
15/09/2017 1.770 1.820 1.770 1.820 100,1001.820
14/09/2017 1.850 1.850 1.790 1.790 78,9001.790
13/09/2017 1.750 1.880 1.740 1.850 541,2001.850
12/09/2017 1.790 1.790 1.750 1.750 93,1001.750
11/09/2017 1.790 1.800 1.770 1.790 149,9001.790
08/09/2017 1.800 1.800 1.780 1.790 161,7001.790
07/09/2017 1.820 1.830 1.790 1.790 233,2001.790
06/09/2017 1.730 1.800 1.730 1.800 211,2001.800
05/09/2017 1.780 1.780 1.750 1.770 132,2001.770
30/08/2017 1.770 1.790 1.750 1.780 87,6001.780
29/08/2017 1.780 1.780 1.750 1.770 258,5001.770
28/08/2017 1.880 1.880 1.770 1.800 224,8001.800
25/08/2017 1.780 1.890 1.780 1.870 1,665,0001.870
24/08/2017 1.680 1.750 1.670 1.750 617,2001.750
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

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