Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 13, 2017 to Dec 08, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/11/2017 to 08/12/2017)
1.470 1.480 1.450 1.450 924,5001.450
Previous 2 weeks
(10/11/2017 to 23/11/2017)
1.470 1.490 1.450 1.470 1,663,3001.470
Previous 4 weeks
(12/10/2017 to 09/11/2017)
1.440 1.500 1.430 1.480 1,445,3001.480
Daily Historical Data
08/12/2017 1.450 1.450 1.450 1.450 55,0001.450
07/12/2017 1.450 1.450 1.450 1.450 38,5001.450
06/12/2017 1.460 1.460 1.450 1.450 58,5001.450
05/12/2017 1.460 1.470 1.460 1.470 160,8001.470
04/12/2017 1.460 1.480 1.460 1.460 216,0001.460
30/11/2017 1.470 1.470 1.470 1.470 95,0001.470
29/11/2017 1.460 1.470 1.460 1.470 113,7001.470
28/11/2017 1.470 1.470 1.460 1.460 76,5001.460
27/11/2017 1.470 1.470 1.470 1.470 81,5001.470
24/11/2017 1.470 1.470 1.470 1.470 29,0001.470
23/11/2017 1.470 1.470 1.460 1.470 159,2001.470
22/11/2017 1.470 1.470 1.470 1.470 98,0001.470
21/11/2017 1.470 1.470 1.470 1.470 118,3001.470
20/11/2017 1.480 1.480 1.470 1.470 49,0001.470
17/11/2017 1.450 1.490 1.450 1.480 98,4001.480
16/11/2017 1.450 1.490 1.450 1.490 73,8001.490
15/11/2017 1.470 1.490 1.470 1.490 33,2001.490
14/11/2017 1.460 1.480 1.460 1.480 35,7001.480
13/11/2017 1.480 1.490 1.480 1.480 11,8001.480
10/11/2017 1.470 1.480 1.470 1.480 61,4001.480
09/11/2017 1.470 1.480 1.470 1.480 12,8001.480
08/11/2017 1.470 1.480 1.470 1.480 8,0001.480
07/11/2017 1.500 1.500 1.460 1.490 17,1001.490
06/11/2017 1.490 1.490 1.480 1.490 38,3001.490
03/11/2017 1.500 1.500 1.500 1.500 120,9001.500
02/11/2017 1.500 1.500 1.480 1.480 87,9001.480
01/11/2017 1.480 1.480 1.480 1.480 35,8001.480
31/10/2017 1.480 1.490 1.450 1.490 22,0001.490
30/10/2017 1.490 1.490 1.480 1.490 23,6001.490
27/10/2017 1.500 1.500 1.490 1.490 43,0001.490
26/10/2017 1.500 1.500 1.480 1.490 82,1001.490
25/10/2017 1.500 1.500 1.490 1.490 43,5001.490
24/10/2017 1.490 1.500 1.480 1.500 75,2001.500
23/10/2017 1.480 1.490 1.480 1.490 225,7001.490
20/10/2017 1.480 1.500 1.450 1.480 120,5001.480
19/10/2017 1.480 1.500 1.450 1.490 145,0001.490
17/10/2017 1.440 1.480 1.440 1.480 8,0001.480
16/10/2017 1.430 1.480 1.430 1.480 51,9001.480
13/10/2017 1.450 1.480 1.440 1.470 215,5001.470
12/10/2017 1.440 1.440 1.440 1.440 68,5001.440
11/10/2017 1.440 1.440 1.440 1.440 366,8001.440
10/10/2017 1.420 1.440 1.420 1.440 129,7001.440
09/10/2017 - - - - 0-
06/10/2017 1.410 1.440 1.400 1.420 102,1001.420
05/10/2017 1.400 1.400 1.400 1.400 8,0001.400
04/10/2017 1.400 1.400 1.400 1.400 19,0001.400
03/10/2017 1.410 1.410 1.400 1.400 35,0001.400
02/10/2017 1.380 1.400 1.380 1.400 49,4001.400
29/09/2017 1.400 1.430 1.400 1.410 471,1001.410
28/09/2017 1.370 1.400 1.370 1.400 133,0001.400
27/09/2017 1.360 1.430 1.360 1.430 444,4001.430
26/09/2017 1.350 1.350 1.350 1.350 164,9001.350
25/09/2017 1.350 1.350 1.350 1.350 132,0001.350
21/09/2017 1.350 1.350 1.350 1.350 149,0001.350
20/09/2017 1.350 1.350 1.350 1.350 145,8001.350
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

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