Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 21, 2017 to Sep 19, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2017 to 19/09/2017)
1.280 1.380 1.270 1.350 1,281,0001.350
Previous 2 weeks
(18/08/2017 to 05/09/2017)
1.310 1.380 1.270 1.280 1,527,9001.280
Previous 4 weeks
(21/07/2017 to 17/08/2017)
1.340 1.360 1.230 1.310 594,0001.310
Daily Historical Data
19/09/2017 1.350 1.350 1.350 1.350 105,6001.350
18/09/2017 1.350 1.360 1.350 1.360 18,0001.360
15/09/2017 1.360 1.360 1.350 1.350 170,0001.350
14/09/2017 1.320 1.380 1.320 1.360 507,6001.360
13/09/2017 1.280 1.310 1.280 1.310 297,3001.310
12/09/2017 1.280 1.300 1.280 1.290 59,0001.290
11/09/2017 1.290 1.290 1.270 1.270 82,5001.270
08/09/2017 1.290 1.290 1.290 1.290 15,0001.290
07/09/2017 - - - - 0-
06/09/2017 1.280 1.300 1.270 1.290 26,0001.290
05/09/2017 - - - - 0-
30/08/2017 1.280 1.280 1.280 1.280 30,0001.280
29/08/2017 - - - - 0-
28/08/2017 1.290 1.300 1.290 1.300 57,0001.300
25/08/2017 1.280 1.290 1.270 1.280 40,3001.280
24/08/2017 1.290 1.290 1.270 1.290 34,0001.290
23/08/2017 1.280 1.280 1.280 1.280 9,6001.280
22/08/2017 1.280 1.310 1.280 1.310 71,0001.310
21/08/2017 1.270 1.280 1.270 1.280 5,0001.280
18/08/2017 - - - - 0-
17/08/2017 1.270 1.310 1.270 1.310 129,0001.310
16/08/2017 1.280 1.280 1.280 1.280 1,0001.280
15/08/2017 1.280 1.310 1.270 1.310 34,2001.310
14/08/2017 1.270 1.290 1.270 1.290 11,0001.290
11/08/2017 1.270 1.290 1.250 1.290 114,0001.290
10/08/2017 1.270 1.290 1.270 1.290 4,0001.290
09/08/2017 1.270 1.320 1.230 1.320 42,5001.320
08/08/2017 1.270 1.270 1.240 1.270 57,9001.270
07/08/2017 1.260 1.270 1.250 1.250 16,0001.250
04/08/2017 1.280 1.280 1.270 1.270 8,0001.270
03/08/2017 - - - - 0-
02/08/2017 - - - - 0-
01/08/2017 - - - - 0-
31/07/2017 1.300 1.300 1.280 1.300 29,0001.300
28/07/2017 1.300 1.320 1.300 1.320 35,4001.320
27/07/2017 1.300 1.320 1.300 1.320 22,0001.320
26/07/2017 1.350 1.350 1.350 1.350 10,0001.350
25/07/2017 1.300 1.350 1.300 1.350 8,5001.350
24/07/2017 - - - - 0-
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

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