Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
1.460 1.490 1.410 1.490 538,4001.490
Previous 2 weeks
(26/12/2017 to 09/01/2018)
1.420 1.490 1.400 1.470 1,886,7001.470
Previous 4 weeks
(24/11/2017 to 22/12/2017)
1.470 1.520 1.390 1.410 3,072,0001.410
Daily Historical Data
23/01/2018 1.460 1.490 1.460 1.490 140,1001.490
22/01/2018 1.420 1.460 1.410 1.460 79,7001.460
19/01/2018 1.450 1.450 1.450 1.450 2,0001.450
18/01/2018 1.470 1.480 1.460 1.470 158,9001.470
17/01/2018 1.460 1.470 1.460 1.470 28,5001.470
16/01/2018 1.450 1.470 1.450 1.470 26,2001.470
15/01/2018 1.460 1.470 1.450 1.470 19,5001.470
12/01/2018 1.450 1.470 1.450 1.470 32,0001.470
11/01/2018 1.440 1.470 1.440 1.470 24,6001.470
10/01/2018 1.460 1.470 1.450 1.470 26,9001.470
09/01/2018 1.470 1.470 1.450 1.470 19,5001.470
08/01/2018 1.460 1.480 1.460 1.470 73,0001.470
05/01/2018 1.460 1.480 1.450 1.480 14,1001.480
04/01/2018 1.450 1.470 1.450 1.470 99,8001.470
03/01/2018 1.420 1.450 1.420 1.450 260,1001.450
02/01/2018 1.420 1.430 1.400 1.430 60,9001.430
29/12/2017 1.430 1.430 1.420 1.430 7,1001.430
28/12/2017 1.420 1.430 1.410 1.430 250,8001.430
27/12/2017 1.420 1.450 1.420 1.450 442,1001.450
26/12/2017 1.420 1.430 1.410 1.420 120,9001.420
22/12/2017 1.410 1.410 1.390 1.410 262,0001.410
21/12/2017 1.420 1.430 1.400 1.410 200,3001.410
20/12/2017 1.430 1.430 1.410 1.420 176,2001.420
19/12/2017 1.430 1.470 1.410 1.470 46,9001.470
18/12/2017 1.440 1.440 1.420 1.440 66,2001.440
15/12/2017 1.450 1.460 1.440 1.440 11,3001.440
14/12/2017 1.450 1.490 1.440 1.470 41,0001.470
13/12/2017 1.450 1.470 1.440 1.460 70,6001.460
12/12/2017 1.450 1.460 1.450 1.460 15,1001.460
11/12/2017 1.450 1.460 1.450 1.460 13,4001.460
08/12/2017 1.450 1.480 1.450 1.450 14,5001.450
07/12/2017 1.470 1.470 1.450 1.470 283,5001.470
06/12/2017 1.480 1.480 1.470 1.470 3,1001.470
05/12/2017 1.450 1.470 1.450 1.470 18,3001.470
04/12/2017 1.460 1.460 1.430 1.450 225,7001.450
30/11/2017 1.470 1.470 1.460 1.470 434,8001.470
29/11/2017 1.490 1.490 1.460 1.470 386,6001.470
28/11/2017 1.520 1.520 1.480 1.500 9,6001.500
27/11/2017 1.480 1.510 1.470 1.510 148,1001.510
24/11/2017 1.470 1.490 1.470 1.490 644,8001.490
23/11/2017 1.480 1.480 1.470 1.470 195,7001.470
22/11/2017 1.450 1.480 1.440 1.480 23,6001.480
21/11/2017 1.460 1.460 1.440 1.440 29,0001.440
20/11/2017 1.480 1.480 1.450 1.470 24,6001.470
17/11/2017 1.470 1.500 1.460 1.490 219,1001.490
16/11/2017 1.490 1.500 1.470 1.470 268,9001.470
15/11/2017 1.500 1.500 1.480 1.500 62,6001.500
14/11/2017 1.550 1.550 1.490 1.500 99,7001.500
13/11/2017 - - - - 0-
10/11/2017 1.520 1.540 1.500 1.540 82,3001.540
09/11/2017 1.540 1.550 1.520 1.550 328,7001.550
08/11/2017 1.540 1.540 1.490 1.540 107,8001.540
07/11/2017 1.540 1.550 1.540 1.550 46,7001.550
06/11/2017 1.540 1.550 1.540 1.550 45,4001.550
03/11/2017 1.540 1.550 1.540 1.550 54,5001.550
02/11/2017 1.540 1.550 1.520 1.550 206,8001.550
01/11/2017 1.540 1.550 1.540 1.540 86,4001.540
31/10/2017 1.540 1.540 1.530 1.540 210,2001.540
30/10/2017 1.540 1.540 1.540 1.540 2,5001.540
27/10/2017 - - - - 0-

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