Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 20, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
1.100 1.100 1.040 1.080 10,470,6001.080
Previous 2 weeks
(17/11/2017 to 30/11/2017)
1.140 1.170 1.040 1.090 22,494,5001.090
Previous 4 weeks
(20/10/2017 to 16/11/2017)
1.050 1.200 1.040 1.120 30,815,4001.120
Daily Historical Data
15/12/2017 1.090 1.100 1.070 1.080 811,2001.080
14/12/2017 1.070 1.090 1.070 1.090 670,6001.090
13/12/2017 1.060 1.080 1.060 1.080 345,2001.080
12/12/2017 1.070 1.090 1.060 1.070 629,2001.070
11/12/2017 1.070 1.090 1.060 1.070 438,7001.070
08/12/2017 1.070 1.090 1.070 1.080 880,8001.080
07/12/2017 1.060 1.100 1.060 1.070 675,0001.070
06/12/2017 1.060 1.070 1.040 1.060 1,475,2001.060
05/12/2017 1.080 1.100 1.050 1.050 2,880,2001.050
04/12/2017 1.100 1.100 1.060 1.070 1,664,5001.070
30/11/2017 1.140 1.150 1.090 1.090 4,451,4001.090
29/11/2017 1.110 1.110 1.100 1.110 224,3001.110
28/11/2017 1.120 1.130 1.100 1.110 720,0001.110
27/11/2017 1.120 1.130 1.120 1.120 623,4001.120
24/11/2017 1.150 1.150 1.120 1.130 1,205,8001.130
23/11/2017 1.140 1.160 1.140 1.160 606,1001.160
22/11/2017 1.150 1.150 1.130 1.130 824,8001.130
21/11/2017 1.140 1.150 1.130 1.140 1,213,9001.140
20/11/2017 1.150 1.170 1.140 1.150 1,271,3001.150
17/11/2017 1.140 1.140 1.110 1.140 882,9001.140
16/11/2017 1.150 1.150 1.120 1.120 1,521,8001.120
15/11/2017 1.150 1.160 1.150 1.150 513,1001.150
14/11/2017 1.190 1.190 1.160 1.160 1,141,4001.160
13/11/2017 1.150 1.190 1.150 1.190 1,679,8001.190
10/11/2017 1.150 1.160 1.140 1.160 562,3001.160
09/11/2017 1.140 1.160 1.120 1.160 1,438,1001.160
08/11/2017 1.160 1.170 1.130 1.140 1,842,0001.140
07/11/2017 1.170 1.170 1.140 1.150 679,6001.150
06/11/2017 1.170 1.180 1.150 1.160 858,0001.160
03/11/2017 1.180 1.190 1.160 1.180 802,6001.180
02/11/2017 1.170 1.190 1.160 1.190 1,343,9001.190
01/11/2017 1.160 1.170 1.150 1.170 1,676,0001.170
31/10/2017 1.170 1.200 1.160 1.170 2,005,6001.170
30/10/2017 1.140 1.190 1.130 1.170 5,704,7001.170
27/10/2017 1.080 1.150 1.080 1.110 3,727,1001.110
26/10/2017 1.080 1.090 1.070 1.070 687,1001.070
25/10/2017 1.090 1.090 1.060 1.080 720,3001.080
24/10/2017 1.060 1.090 1.060 1.080 2,264,7001.080
23/10/2017 1.060 1.070 1.050 1.060 1,107,6001.060
20/10/2017 1.050 1.060 1.040 1.060 539,7001.060
19/10/2017 1.060 1.070 1.050 1.060 926,6001.060
17/10/2017 1.060 1.070 1.050 1.070 946,6001.070
16/10/2017 1.070 1.070 1.050 1.070 648,3001.070
13/10/2017 1.080 1.080 1.060 1.070 403,2001.070
12/10/2017 1.090 1.090 1.070 1.080 567,9001.080
11/10/2017 1.080 1.090 1.070 1.080 628,8001.080
10/10/2017 1.060 1.080 1.060 1.070 375,6001.070
09/10/2017 1.070 1.070 1.060 1.060 206,6001.060
06/10/2017 1.060 1.070 1.060 1.060 453,6001.060
05/10/2017 1.060 1.070 1.050 1.060 483,0001.060
04/10/2017 1.070 1.070 1.060 1.070 167,8001.070
03/10/2017 1.060 1.090 1.060 1.070 634,7001.070
02/10/2017 1.080 1.080 1.060 1.060 157,7001.060
29/09/2017 1.100 1.100 1.070 1.080 706,5001.080
28/09/2017 1.090 1.120 1.090 1.090 1,062,0001.090
27/09/2017 1.070 1.100 1.060 1.090 519,5001.090
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

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