Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 21, 2017 to Feb 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/02/2018 to 20/02/2018)
1.600 1.760 1.500 1.670 2,731,8001.670
Previous 2 weeks
(19/01/2018 to 05/02/2018)
1.800 1.830 1.500 1.650 6,671,1001.650
Previous 4 weeks
(20/12/2017 to 18/01/2018)
1.490 1.910 1.450 1.830 27,794,1001.830
Daily Historical Data
20/02/2018 1.700 1.760 1.640 1.670 236,8001.670
19/02/2018 1.650 1.700 1.650 1.700 101,5001.700
15/02/2018 1.680 1.680 1.620 1.650 9,3001.650
14/02/2018 1.580 1.630 1.580 1.630 65,9001.630
13/02/2018 1.610 1.610 1.570 1.580 104,6001.580
12/02/2018 1.550 1.630 1.550 1.590 198,5001.590
09/02/2018 1.560 1.570 1.520 1.540 276,6001.540
08/02/2018 1.560 1.600 1.560 1.590 102,9001.590
07/02/2018 1.690 1.690 1.540 1.600 496,4001.600
06/02/2018 1.600 1.640 1.500 1.640 1,139,3001.640
05/02/2018 1.660 1.680 1.630 1.650 384,7001.650
02/02/2018 1.740 1.760 1.670 1.700 1,102,5001.700
30/01/2018 1.780 1.790 1.730 1.750 887,1001.750
29/01/2018 1.760 1.760 1.730 1.730 200,7001.730
26/01/2018 1.750 1.760 1.750 1.760 76,3001.760
25/01/2018 1.750 1.770 1.740 1.770 287,9001.770
24/01/2018 1.780 1.780 1.750 1.760 195,0001.760
23/01/2018 1.770 1.790 1.740 1.760 281,9001.760
22/01/2018 1.800 1.810 1.760 1.790 264,6001.790
19/01/2018 1.800 1.830 1.760 1.800 258,6001.800
18/01/2018 1.850 1.870 1.780 1.830 823,4001.830
17/01/2018 1.760 1.870 1.760 1.830 781,5001.830
16/01/2018 1.800 1.800 1.730 1.800 616,0001.800
15/01/2018 1.810 1.810 1.740 1.800 482,7001.800
12/01/2018 1.790 1.830 1.780 1.820 675,8001.820
11/01/2018 1.810 1.840 1.770 1.780 945,1001.780
10/01/2018 1.840 1.860 1.800 1.810 1,011,2001.810
09/01/2018 1.880 1.910 1.780 1.840 2,585,7001.840
08/01/2018 1.670 1.890 1.670 1.880 3,770,0001.880
05/01/2018 1.620 1.660 1.610 1.660 3,798,1001.660
04/01/2018 1.530 1.620 1.530 1.590 2,928,6001.590
03/01/2018 1.510 1.590 1.510 1.510 1,524,9001.510
02/01/2018 1.530 1.540 1.510 1.520 986,0001.520
29/12/2017 1.570 1.570 1.520 1.520 607,0001.520
28/12/2017 1.590 1.610 1.570 1.570 1,194,2001.570
27/12/2017 1.510 1.600 1.510 1.580 1,670,1001.580
26/12/2017 1.500 1.520 1.480 1.510 1,117,3001.510
22/12/2017 1.500 1.500 1.460 1.490 346,2001.490
21/12/2017 1.470 1.520 1.450 1.490 1,553,0001.490
20/12/2017 1.490 1.490 1.460 1.470 377,3001.470
19/12/2017 1.510 1.510 1.480 1.490 1,043,7001.490
18/12/2017 1.510 1.510 1.490 1.510 629,0001.510
15/12/2017 1.500 1.520 1.480 1.510 272,4001.510
14/12/2017 1.480 1.540 1.480 1.490 1,472,1001.490
13/12/2017 1.400 1.480 1.400 1.480 721,2001.480
12/12/2017 1.410 1.430 1.400 1.410 1,230,4001.410
11/12/2017 1.380 1.450 1.370 1.410 567,9001.410
08/12/2017 1.400 1.400 1.350 1.400 970,2001.400
07/12/2017 1.400 1.440 1.400 1.410 1,310,9001.410
06/12/2017 1.420 1.470 1.390 1.390 1,006,4001.390
05/12/2017 1.410 1.420 1.390 1.400 738,0001.400
04/12/2017 1.410 1.470 1.390 1.420 1,361,3001.420
30/11/2017 1.330 1.420 1.320 1.420 2,060,4001.420
29/11/2017 1.400 1.400 1.330 1.330 1,168,0001.330
28/11/2017 1.480 1.490 1.380 1.390 1,333,4001.390
27/11/2017 1.360 1.490 1.360 1.480 2,268,1001.480
24/11/2017 1.240 1.370 1.230 1.350 4,238,3001.350
23/11/2017 1.240 1.250 1.190 1.210 1,271,5001.210
22/11/2017 1.250 1.250 1.190 1.210 1,731,6001.210
21/11/2017 1.310 1.340 1.190 1.210 2,369,3001.210

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