Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 25, 2017 to Aug 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2017 to 21/08/2017)
1.510 1.540 1.460 1.480 874,8001.480
Previous 2 weeks
(25/07/2017 to 07/08/2017)
1.580 1.580 1.460 1.520 1,955,0001.520
Previous 4 weeks
(23/06/2017 to 24/07/2017)
1.650 1.660 1.540 1.570 1,944,9001.570
Daily Historical Data
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
19/07/2017 1.590 1.590 1.570 1.580 58,7001.580
18/07/2017 1.570 1.580 1.560 1.580 195,6001.580
17/07/2017 1.600 1.600 1.560 1.570 327,8001.570
14/07/2017 1.600 1.610 1.600 1.600 40,2001.600
13/07/2017 1.600 1.610 1.600 1.600 65,2001.600
12/07/2017 1.600 1.600 1.600 1.600 3,3001.600
11/07/2017 1.600 1.630 1.590 1.630 56,5001.630
10/07/2017 1.600 1.620 1.600 1.600 65,1001.600
07/07/2017 1.620 1.620 1.610 1.610 67,5001.610
06/07/2017 1.630 1.630 1.620 1.630 53,8001.630
05/07/2017 1.630 1.630 1.620 1.630 150,7001.630
04/07/2017 1.640 1.640 1.620 1.640 33,3001.640
03/07/2017 - - - - 0-
30/06/2017 1.630 1.630 1.620 1.620 22,3001.620
29/06/2017 1.640 1.640 1.620 1.630 28,9001.630
28/06/2017 1.630 1.650 1.630 1.640 12,0001.640
23/06/2017 1.650 1.660 1.630 1.630 15,3001.630
22/06/2017 1.630 1.640 1.630 1.640 87,7001.640
21/06/2017 1.620 1.630 1.620 1.630 17,8001.630
20/06/2017 1.630 1.630 1.630 1.630 11,0001.630
19/06/2017 1.640 1.650 1.610 1.650 53,6001.650
16/06/2017 1.640 1.670 1.630 1.640 133,4001.640
15/06/2017 1.620 1.640 1.620 1.620 130,9001.620
14/06/2017 1.640 1.640 1.620 1.620 180,5001.620
13/06/2017 1.630 1.640 1.630 1.640 39,4001.640
09/06/2017 1.630 1.640 1.620 1.630 77,5001.630
08/06/2017 1.630 1.630 1.610 1.630 9,4001.630
07/06/2017 1.640 1.640 1.620 1.620 36,3001.620
06/06/2017 1.640 1.640 1.610 1.620 680,2001.620
05/06/2017 1.640 1.640 1.610 1.640 671,0001.640
02/06/2017 1.610 1.640 1.610 1.630 283,2001.630
01/06/2017 1.590 1.600 1.580 1.600 940,3001.600
31/05/2017 1.620 1.640 1.580 1.580 1,450,9001.580
30/05/2017 1.640 1.650 1.630 1.630 152,6001.630
29/05/2017 1.660 1.660 1.650 1.650 74,1001.650
26/05/2017 1.660 1.700 1.640 1.650 755,3001.650
25/05/2017 1.690 1.690 1.660 1.660 386,8001.660

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