Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 20, 2018 to May 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/05/2018 to 18/05/2018)
1.450 1.710 1.000 1.280 25,252,6001.280
Previous 2 weeks
(17/04/2018 to 30/04/2018)
1.570 1.710 1.000 1.450 27,150,4001.450
Previous 4 weeks
(20/03/2018 to 16/04/2018)
1.460 1.630 1.200 1.570 7,637,8001.570
Daily Historical Data
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
19/04/2018 1.530 1.550 1.530 1.540 66,9001.540
18/04/2018 1.550 1.560 1.510 1.520 157,7001.520
17/04/2018 1.570 1.570 1.490 1.520 1,251,0001.520
16/04/2018 1.550 1.570 1.550 1.570 49,6001.570
13/04/2018 1.560 1.580 1.530 1.570 214,7001.570
12/04/2018 1.610 1.610 1.500 1.540 195,6001.540
11/04/2018 1.500 1.630 1.500 1.620 1,086,1001.620
10/04/2018 1.380 1.510 1.330 1.470 1,060,0001.470
09/04/2018 1.280 1.380 1.280 1.380 279,5001.380
06/04/2018 1.230 1.260 1.210 1.260 1,473,7001.260
05/04/2018 1.200 1.260 1.200 1.230 831,8001.230
04/04/2018 1.280 1.280 1.200 1.200 325,2001.200
03/04/2018 1.280 1.290 1.260 1.290 58,2001.290
02/04/2018 1.280 1.310 1.270 1.300 158,8001.300
30/03/2018 1.330 1.330 1.270 1.280 264,3001.280
29/03/2018 1.330 1.360 1.280 1.280 106,4001.280
28/03/2018 1.310 1.310 1.310 1.310 1,0001.310
27/03/2018 1.350 1.370 1.330 1.340 214,5001.340
26/03/2018 1.260 1.350 1.260 1.350 219,1001.350
23/03/2018 1.310 1.310 1.260 1.280 410,2001.280
22/03/2018 1.390 1.390 1.330 1.330 225,3001.330
21/03/2018 1.390 1.430 1.390 1.390 258,1001.390
20/03/2018 1.460 1.490 1.400 1.430 205,7001.430
19/03/2018 1.520 1.520 1.470 1.470 66,6001.470
16/03/2018 1.530 1.530 1.520 1.520 34,4001.520
15/03/2018 1.560 1.560 1.530 1.530 28,3001.530
14/03/2018 1.540 1.570 1.520 1.570 34,7001.570
13/03/2018 1.590 1.590 1.550 1.560 57,7001.560
12/03/2018 1.550 1.570 1.550 1.560 237,0001.560
09/03/2018 1.540 1.570 1.530 1.530 80,2001.530
08/03/2018 1.540 1.550 1.540 1.540 63,7001.540
07/03/2018 1.660 1.660 1.530 1.570 130,4001.570
06/03/2018 1.630 1.660 1.610 1.630 62,1001.630
05/03/2018 1.630 1.630 1.600 1.620 58,4001.620
02/03/2018 1.610 1.650 1.610 1.630 70,6001.630
01/03/2018 1.630 1.630 1.600 1.620 45,2001.620
28/02/2018 1.710 1.710 1.620 1.670 335,6001.670
27/02/2018 1.630 1.700 1.620 1.670 52,4001.670
26/02/2018 1.640 1.700 1.620 1.630 76,8001.630
23/02/2018 1.650 1.660 1.640 1.660 128,8001.660
22/02/2018 1.640 1.660 1.640 1.660 60,2001.660
21/02/2018 1.740 1.740 1.660 1.670 102,0001.670
20/02/2018 1.700 1.760 1.640 1.670 236,8001.670

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