Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
1.260 1.260 1.190 1.210 1,724,2001.210
Previous 2 weeks
(27/02/2017 to 10/03/2017)
1.180 1.300 1.160 1.270 3,266,9001.270
Previous 4 weeks
(25/01/2017 to 24/02/2017)
1.130 1.210 1.060 1.180 2,041,6001.180
Daily Historical Data
24/03/2017 1.200 1.210 1.200 1.210 138,6001.210
23/03/2017 1.200 1.200 1.190 1.190 85,9001.190
22/03/2017 1.210 1.210 1.210 1.210 9,0001.210
21/03/2017 1.230 1.230 1.220 1.230 39,0001.230
20/03/2017 1.200 1.220 1.200 1.220 7,0001.220
17/03/2017 1.210 1.220 1.200 1.200 158,0001.200
16/03/2017 1.210 1.210 1.200 1.200 58,8001.200
15/03/2017 1.220 1.220 1.200 1.210 226,0001.210
14/03/2017 1.240 1.240 1.220 1.230 599,5001.230
13/03/2017 1.260 1.260 1.240 1.240 402,4001.240
10/03/2017 1.300 1.300 1.270 1.270 230,5001.270
09/03/2017 1.270 1.290 1.260 1.290 367,8001.290
08/03/2017 1.250 1.280 1.250 1.260 545,8001.260
07/03/2017 1.230 1.230 1.230 1.230 63,9001.230
06/03/2017 1.230 1.250 1.220 1.230 230,2001.230
03/03/2017 1.200 1.200 1.180 1.190 81,5001.190
02/03/2017 1.200 1.200 1.200 1.200 18,0001.200
01/03/2017 1.160 1.160 1.160 1.160 5,0001.160
28/02/2017 - - - - 0-
27/02/2017 - - - - 0-
24/02/2017 1.180 1.180 1.180 1.180 23,0001.180
23/02/2017 1.180 1.200 1.170 1.200 424,0001.200
22/02/2017 1.200 1.200 1.180 1.200 333,5001.200
21/02/2017 1.200 1.210 1.180 1.200 299,2001.200
20/02/2017 1.150 1.200 1.130 1.200 370,8001.200
17/02/2017 1.160 1.160 1.150 1.150 4,1001.150
16/02/2017 1.160 1.160 1.150 1.150 44,0001.150
15/02/2017 1.140 1.180 1.140 1.180 67,1001.180
14/02/2017 1.140 1.160 1.140 1.140 58,8001.140
13/02/2017 1.140 1.150 1.140 1.150 204,3001.150
10/02/2017 1.130 1.140 1.120 1.120 26,0001.120
08/02/2017 1.120 1.120 1.120 1.120 8,0001.120
07/02/2017 1.150 1.150 1.130 1.150 34,9001.150
06/02/2017 1.140 1.150 1.130 1.130 17,5001.130
03/02/2017 1.110 1.110 1.110 1.110 12,0001.110
02/02/2017 1.100 1.100 1.100 1.100 10,0001.100
31/01/2017 1.110 1.110 1.060 1.060 20,0001.060
27/01/2017 1.120 1.120 1.110 1.110 26,1001.110
26/01/2017 1.130 1.130 1.120 1.120 43,3001.120
25/01/2017 1.130 1.130 1.120 1.130 15,0001.130
24/01/2017 1.090 1.140 1.090 1.130 207,0001.130
23/01/2017 1.120 1.120 1.090 1.090 63,0001.090
20/01/2017 1.110 1.110 1.110 1.110 17,5001.110
19/01/2017 - - - - 0-
18/01/2017 1.100 1.140 1.100 1.110 99,4001.110
17/01/2017 1.100 1.110 1.100 1.110 12,5001.110
16/01/2017 - - - - 0-
13/01/2017 1.100 1.110 1.080 1.100 95,4001.100
12/01/2017 1.100 1.100 1.070 1.080 47,9001.080
11/01/2017 1.080 1.100 1.080 1.100 10,8001.100
10/01/2017 1.090 1.100 1.090 1.100 14,3001.100
09/01/2017 1.070 1.090 1.070 1.090 1,0001.090
06/01/2017 1.060 1.100 1.060 1.100 8,0001.100
05/01/2017 1.110 1.110 1.080 1.080 2,5001.080
04/01/2017 1.080 1.080 1.080 1.080 8,0001.080
03/01/2017 1.080 1.080 1.070 1.070 29,9001.070
30/12/2016 1.080 1.090 1.080 1.080 24,0001.080
29/12/2016 1.080 1.080 1.080 1.080 19,0001.080
28/12/2016 - - - - 0-
27/12/2016 1.090 1.090 1.090 1.090 5,0001.090

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
TOP