Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 24, 2017 to May 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2017 to 23/05/2017)
1.730 1.770 1.690 1.690 3,503,8001.690
Previous 2 weeks
(21/04/2017 to 08/05/2017)
1.660 1.770 1.640 1.730 6,017,9001.730
Previous 4 weeks
(24/03/2017 to 20/04/2017)
1.690 1.690 1.650 1.650 2,459,5001.650
Daily Historical Data
23/05/2017 1.700 1.710 1.690 1.690 824,5001.690
22/05/2017 1.710 1.740 1.710 1.720 393,4001.720
19/05/2017 1.720 1.730 1.710 1.720 229,8001.720
18/05/2017 1.720 1.770 1.720 1.730 275,4001.730
17/05/2017 1.730 1.760 1.720 1.720 553,5001.720
16/05/2017 1.720 1.760 1.720 1.740 442,3001.740
15/05/2017 1.750 1.750 1.720 1.720 107,1001.720
12/05/2017 1.750 1.750 1.700 1.710 89,2001.710
11/05/2017 1.760 1.760 1.720 1.740 438,7001.740
09/05/2017 1.730 1.740 1.730 1.730 149,9001.730
08/05/2017 1.750 1.750 1.730 1.730 303,6001.730
05/05/2017 1.750 1.760 1.720 1.750 570,8001.750
04/05/2017 1.700 1.700 1.690 1.700 390,9001.700
03/05/2017 1.680 1.760 1.680 1.710 761,9001.710
02/05/2017 1.710 1.710 1.690 1.690 20,0001.690
28/04/2017 1.680 1.700 1.680 1.700 109,4001.700
27/04/2017 1.680 1.680 1.670 1.680 31,4001.680
26/04/2017 1.650 1.670 1.650 1.670 41,0001.670
25/04/2017 1.650 1.660 1.640 1.660 126,4001.660
21/04/2017 1.660 1.670 1.650 1.670 158,7001.670
20/04/2017 1.650 1.660 1.650 1.650 14,2001.650
19/04/2017 1.650 1.660 1.650 1.660 6,5001.660
18/04/2017 1.660 1.660 1.660 1.660 4,0001.660
17/04/2017 1.660 1.660 1.650 1.660 76,3001.660
14/04/2017 1.660 1.660 1.660 1.660 87,9001.660
13/04/2017 1.670 1.670 1.670 1.670 19,0001.670
12/04/2017 1.670 1.680 1.670 1.680 119,4001.680
11/04/2017 1.680 1.690 1.670 1.680 198,8001.680
10/04/2017 1.670 1.680 1.660 1.680 408,0001.680
07/04/2017 1.670 1.680 1.660 1.680 231,0001.680
06/04/2017 1.680 1.690 1.680 1.680 118,8001.680
05/04/2017 1.670 1.690 1.670 1.690 413,9001.690
04/04/2017 1.670 1.680 1.660 1.660 170,5001.660
03/04/2017 1.690 1.690 1.670 1.680 148,3001.680
31/03/2017 1.690 1.690 1.670 1.690 51,8001.690
30/03/2017 1.690 1.690 1.680 1.680 4,0001.680
29/03/2017 1.670 1.690 1.670 1.690 61,3001.690
28/03/2017 1.670 1.680 1.670 1.670 184,0001.670
27/03/2017 1.690 1.690 1.680 1.680 58,0001.680
24/03/2017 1.690 1.690 1.680 1.690 83,8001.690
23/03/2017 1.700 1.700 1.680 1.690 138,4001.690
22/03/2017 1.690 1.700 1.680 1.700 278,2001.700
21/03/2017 1.710 1.710 1.690 1.700 40,0001.700
20/03/2017 1.700 1.720 1.700 1.710 214,0001.710
17/03/2017 1.720 1.720 1.690 1.690 80,7001.690
16/03/2017 1.700 1.720 1.700 1.720 8,0001.720
15/03/2017 1.710 1.720 1.700 1.700 30,9001.700
14/03/2017 1.720 1.720 1.700 1.700 60,3001.700
13/03/2017 1.720 1.730 1.710 1.710 163,9001.710
10/03/2017 1.680 1.700 1.670 1.700 44,2001.700
09/03/2017 1.700 1.700 1.670 1.680 614,5001.680
08/03/2017 1.720 1.720 1.710 1.710 94,0001.710
07/03/2017 1.740 1.750 1.720 1.720 151,5001.720
06/03/2017 1.720 1.740 1.720 1.740 390,5001.740
03/03/2017 1.660 1.730 1.660 1.710 542,9001.710
02/03/2017 1.650 1.660 1.650 1.660 28,4001.660
01/03/2017 1.650 1.680 1.650 1.660 21,7001.660
28/02/2017 1.650 1.670 1.650 1.660 438,9001.660
27/02/2017 1.680 1.680 1.680 1.680 2,2001.680
24/02/2017 1.690 1.700 1.690 1.690 233,8001.690

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