Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/09/2017 to 26/09/2017)
1.030 1.130 1.030 1.070 8,614,4001.070
Previous 2 weeks
(24/08/2017 to 11/09/2017)
1.130 1.150 1.000 1.030 34,758,3001.030
Previous 4 weeks
(27/07/2017 to 23/08/2017)
1.130 1.150 1.090 1.130 17,667,9001.130
Daily Historical Data
26/09/2017 1.060 1.070 1.030 1.070 1,030,5001.070
25/09/2017 1.080 1.080 1.060 1.060 318,2001.060
21/09/2017 1.080 1.090 1.080 1.090 396,5001.090
20/09/2017 1.090 1.110 1.090 1.090 389,9001.090
19/09/2017 1.100 1.120 1.090 1.090 749,4001.090
18/09/2017 1.110 1.120 1.110 1.110 346,5001.110
15/09/2017 1.110 1.120 1.100 1.110 1,293,2001.110
14/09/2017 1.120 1.130 1.100 1.110 615,7001.110
13/09/2017 1.110 1.120 1.090 1.110 2,085,1001.110
12/09/2017 1.030 1.090 1.030 1.090 1,389,4001.090
11/09/2017 1.030 1.040 1.030 1.030 419,0001.030
08/09/2017 1.050 1.050 1.030 1.040 793,9001.040
07/09/2017 1.040 1.060 1.030 1.050 1,257,6001.050
06/09/2017 1.010 1.040 1.000 1.030 1,350,5001.030
05/09/2017 1.040 1.040 1.000 1.020 2,159,2001.020
30/08/2017 1.050 1.060 1.040 1.040 1,242,2001.040
29/08/2017 1.050 1.070 1.020 1.060 3,058,8001.060
28/08/2017 1.060 1.060 1.040 1.050 1,996,4001.050
25/08/2017 1.070 1.070 1.020 1.050 10,846,6001.050
24/08/2017 1.130 1.150 1.120 1.150 3,019,7001.150
23/08/2017 1.130 1.140 1.120 1.130 1,583,0001.130
22/08/2017 1.120 1.140 1.110 1.130 1,410,6001.130
21/08/2017 1.100 1.130 1.100 1.120 904,9001.120
18/08/2017 1.110 1.110 1.100 1.100 706,5001.100
17/08/2017 1.120 1.120 1.100 1.110 930,2001.110
16/08/2017 1.100 1.120 1.100 1.120 523,8001.120
15/08/2017 1.100 1.110 1.090 1.110 1,225,1001.110
14/08/2017 1.110 1.110 1.090 1.100 926,1001.100
11/08/2017 1.120 1.120 1.100 1.100 1,037,5001.100
10/08/2017 1.110 1.130 1.100 1.130 689,0001.130
09/08/2017 1.110 1.120 1.100 1.100 438,1001.100
08/08/2017 1.110 1.120 1.100 1.110 1,938,3001.110
07/08/2017 1.130 1.130 1.110 1.110 367,7001.110
04/08/2017 1.120 1.130 1.110 1.130 723,2001.130
03/08/2017 1.110 1.130 1.110 1.130 548,8001.130
02/08/2017 1.140 1.140 1.110 1.120 1,408,8001.120
01/08/2017 1.120 1.140 1.120 1.130 895,4001.130
31/07/2017 1.130 1.140 1.120 1.120 244,4001.120
28/07/2017 1.140 1.140 1.130 1.140 468,5001.140
27/07/2017 1.130 1.150 1.130 1.140 698,0001.140
26/07/2017 1.130 1.140 1.120 1.130 482,3001.130
25/07/2017 1.130 1.140 1.120 1.120 414,6001.120
24/07/2017 1.140 1.140 1.120 1.130 735,8001.130
21/07/2017 1.130 1.140 1.130 1.130 263,9001.130
20/07/2017 1.140 1.150 1.130 1.140 588,6001.140
19/07/2017 1.150 1.160 1.140 1.150 1,438,7001.150
18/07/2017 1.130 1.150 1.120 1.140 1,431,5001.140
17/07/2017 1.110 1.130 1.110 1.120 1,473,3001.120
14/07/2017 1.110 1.120 1.100 1.100 1,230,0001.100
13/07/2017 1.110 1.110 1.090 1.100 1,746,4001.100
12/07/2017 1.100 1.110 1.090 1.110 1,790,7001.110
11/07/2017 1.110 1.120 1.090 1.100 2,157,0001.100
10/07/2017 1.100 1.120 1.100 1.110 1,562,4001.110
07/07/2017 1.130 1.130 1.100 1.100 4,875,0001.100
06/07/2017 1.130 1.150 1.120 1.130 2,682,9001.130
05/07/2017 1.130 1.140 1.130 1.130 2,049,2001.130
04/07/2017 1.150 1.150 1.120 1.130 3,080,8001.130
03/07/2017 1.170 1.170 1.150 1.150 1,956,6001.150
30/06/2017 1.180 1.180 1.160 1.180 1,366,2001.180
29/06/2017 1.200 1.200 1.180 1.180 463,7001.180

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