Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
1.270 1.360 1.270 1.350 628,3001.350
Previous 2 weeks
(22/06/2017 to 07/07/2017)
1.280 1.360 1.270 1.300 867,6001.300
Previous 4 weeks
(24/05/2017 to 21/06/2017)
1.200 1.380 1.200 1.280 2,799,6001.280
Daily Historical Data
21/07/2017 1.340 1.360 1.340 1.350 71,5001.350
20/07/2017 1.330 1.330 1.330 1.330 5,5001.330
19/07/2017 1.290 1.360 1.290 1.350 249,3001.350
18/07/2017 1.320 1.320 1.320 1.320 23,7001.320
17/07/2017 1.310 1.320 1.310 1.320 33,1001.320
14/07/2017 1.340 1.350 1.310 1.330 130,0001.330
13/07/2017 1.290 1.320 1.290 1.320 71,5001.320
12/07/2017 1.270 1.300 1.270 1.300 25,7001.300
11/07/2017 1.270 1.290 1.270 1.290 12,0001.290
10/07/2017 1.270 1.300 1.270 1.290 6,0001.290
07/07/2017 - - - - 0-
06/07/2017 1.300 1.310 1.300 1.300 77,2001.300
05/07/2017 1.290 1.310 1.290 1.310 7,1001.310
04/07/2017 1.300 1.320 1.300 1.320 22,5001.320
03/07/2017 1.270 1.280 1.270 1.280 21,0001.280
30/06/2017 1.300 1.300 1.280 1.280 12,2001.280
29/06/2017 1.280 1.280 1.270 1.280 37,7001.280
28/06/2017 1.280 1.280 1.280 1.280 33,6001.280
23/06/2017 1.280 1.280 1.280 1.280 17,0001.280
22/06/2017 1.280 1.280 1.280 1.280 11,0001.280
21/06/2017 1.280 1.290 1.280 1.280 17,0001.280
20/06/2017 1.300 1.300 1.280 1.290 65,1001.290
19/06/2017 1.310 1.320 1.300 1.320 63,8001.320
16/06/2017 1.340 1.350 1.320 1.320 80,0001.320
15/06/2017 1.350 1.360 1.300 1.340 249,7001.340
14/06/2017 1.300 1.380 1.300 1.350 670,2001.350
13/06/2017 1.300 1.300 1.300 1.300 17,0001.300
09/06/2017 1.300 1.310 1.300 1.300 12,0001.300
08/06/2017 1.260 1.300 1.260 1.280 77,2001.280
07/06/2017 1.260 1.260 1.240 1.240 30,0001.240
06/06/2017 1.280 1.290 1.270 1.270 76,2001.270
05/06/2017 1.300 1.310 1.270 1.270 64,0001.270
02/06/2017 1.270 1.330 1.270 1.290 358,9001.290
01/06/2017 1.240 1.270 1.230 1.270 206,2001.270
31/05/2017 1.220 1.220 1.200 1.200 85,9001.200
30/05/2017 1.220 1.220 1.200 1.220 19,5001.220
29/05/2017 - - - - 0-
26/05/2017 1.250 1.250 1.230 1.230 84,7001.230
25/05/2017 1.250 1.270 1.230 1.270 594,2001.270
24/05/2017 1.200 1.200 1.200 1.200 28,0001.200
23/05/2017 1.190 1.190 1.190 1.190 20,0001.190
22/05/2017 1.210 1.210 1.200 1.200 42,0001.200
19/05/2017 1.200 1.200 1.200 1.200 128,7001.200
18/05/2017 1.180 1.190 1.180 1.190 131,8001.190
17/05/2017 1.200 1.200 1.200 1.200 46,7001.200
16/05/2017 1.190 1.220 1.190 1.220 14,1001.220
15/05/2017 1.200 1.200 1.190 1.190 42,0001.190
12/05/2017 1.200 1.200 1.190 1.200 36,0001.200
11/05/2017 1.210 1.210 1.200 1.200 3,0001.200
09/05/2017 - - - - 0-
08/05/2017 1.200 1.210 1.200 1.210 35,7001.210
05/05/2017 - - - - 0-
04/05/2017 1.220 1.220 1.210 1.210 4,0001.210
03/05/2017 1.230 1.240 1.230 1.240 68,7001.240
02/05/2017 1.260 1.260 1.260 1.260 39,0001.260
28/04/2017 1.220 1.250 1.220 1.250 119,9001.250
27/04/2017 1.220 1.220 1.210 1.210 52,0001.210
26/04/2017 1.200 1.220 1.200 1.220 56,0001.220
25/04/2017 1.200 1.200 1.200 1.200 20,0001.200
21/04/2017 1.190 1.200 1.190 1.190 93,3001.190

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