Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 20, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)
1.440 1.520 1.440 1.520 808,5001.520
Previous 2 weeks
(19/09/2017 to 03/10/2017)
1.450 1.520 1.430 1.440 1,393,7001.440
Previous 4 weeks
(17/08/2017 to 18/09/2017)
1.500 1.530 1.430 1.450 6,221,3001.450
Daily Historical Data
17/10/2017 1.490 1.520 1.490 1.520 193,6001.520
16/10/2017 1.490 1.500 1.480 1.500 22,6001.500
13/10/2017 1.450 1.500 1.450 1.480 317,6001.480
12/10/2017 - - - - 0-
11/10/2017 1.450 1.460 1.450 1.460 23,5001.460
10/10/2017 1.440 1.450 1.440 1.450 56,2001.450
09/10/2017 1.440 1.450 1.440 1.440 44,1001.440
06/10/2017 1.440 1.460 1.440 1.450 6,7001.450
05/10/2017 1.460 1.460 1.460 1.460 19,4001.460
04/10/2017 1.440 1.480 1.440 1.470 124,8001.470
03/10/2017 1.440 1.450 1.430 1.440 37,8001.440
02/10/2017 1.460 1.460 1.440 1.450 70,9001.450
29/09/2017 1.460 1.460 1.450 1.460 59,5001.460
28/09/2017 1.460 1.470 1.450 1.470 43,8001.470
27/09/2017 1.460 1.460 1.460 1.460 18,3001.460
26/09/2017 1.480 1.480 1.460 1.470 142,5001.470
25/09/2017 1.470 1.470 1.470 1.470 3,0001.470
21/09/2017 1.470 1.490 1.460 1.460 83,5001.460
20/09/2017 1.460 1.460 1.450 1.450 5,2001.450
19/09/2017 1.450 1.450 1.450 1.450 120,7001.450
18/09/2017 1.450 1.450 1.440 1.450 317,1001.450
15/09/2017 1.470 1.480 1.430 1.480 294,1001.480
14/09/2017 1.480 1.480 1.470 1.470 456,2001.470
13/09/2017 1.490 1.490 1.490 1.490 10,0001.490
12/09/2017 1.480 1.480 1.470 1.470 71,7001.470
11/09/2017 1.490 1.490 1.480 1.480 73,7001.480
08/09/2017 1.490 1.490 1.480 1.490 20,6001.490
07/09/2017 1.490 1.500 1.490 1.490 148,3001.490
06/09/2017 1.530 1.530 1.480 1.480 188,4001.480
05/09/2017 1.470 1.520 1.470 1.520 236,3001.520
30/08/2017 1.450 1.460 1.450 1.460 40,1001.460
29/08/2017 1.460 1.460 1.450 1.450 83,1001.450
28/08/2017 1.480 1.480 1.460 1.460 15,5001.460
25/08/2017 1.450 1.470 1.450 1.470 73,3001.470
24/08/2017 1.470 1.470 1.450 1.460 575,3001.460
23/08/2017 1.460 1.460 1.440 1.450 2,514,7001.450
22/08/2017 1.480 1.490 1.440 1.450 611,5001.450
21/08/2017 1.490 1.490 1.460 1.480 320,7001.480
18/08/2017 1.510 1.510 1.490 1.500 150,1001.500
17/08/2017 1.500 1.520 1.490 1.520 20,6001.520
16/08/2017 1.520 1.530 1.520 1.530 64,8001.530
15/08/2017 1.480 1.500 1.480 1.500 65,8001.500
14/08/2017 1.500 1.500 1.480 1.490 60,9001.490
11/08/2017 1.530 1.530 1.480 1.510 119,1001.510
10/08/2017 1.530 1.530 1.520 1.530 6,6001.530
09/08/2017 1.530 1.540 1.530 1.540 28,7001.540
08/08/2017 1.510 1.520 1.510 1.520 37,5001.520
07/08/2017 1.520 1.530 1.520 1.520 53,7001.520
04/08/2017 1.520 1.520 1.520 1.520 96,4001.520
03/08/2017 1.530 1.530 1.510 1.520 74,5001.520
02/08/2017 1.530 1.530 1.530 1.530 99,9001.530
01/08/2017 1.540 1.540 1.530 1.540 51,9001.540
31/07/2017 1.520 1.530 1.510 1.530 104,3001.530
28/07/2017 1.540 1.540 1.520 1.520 68,2001.520
27/07/2017 1.550 1.550 1.530 1.540 311,4001.540
26/07/2017 1.570 1.570 1.530 1.540 203,2001.540
25/07/2017 1.580 1.580 1.570 1.570 16,7001.570
24/07/2017 1.570 1.580 1.570 1.570 118,7001.570
21/07/2017 1.580 1.580 1.540 1.570 460,6001.570
20/07/2017 1.590 1.600 1.580 1.590 169,4001.590

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