Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 23, 2017 to May 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2017 to 22/05/2017)
1.200 1.220 1.180 1.200 480,0001.200
Previous 2 weeks
(20/04/2017 to 05/05/2017)
1.190 1.260 1.170 1.210 954,9001.210
Previous 4 weeks
(23/03/2017 to 19/04/2017)
1.200 1.230 1.180 1.180 1,213,2001.180
Daily Historical Data
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
20/04/2017 1.190 1.190 1.170 1.190 22,0001.190
19/04/2017 1.180 1.180 1.180 1.180 3,0001.180
18/04/2017 1.190 1.200 1.190 1.190 46,8001.190
17/04/2017 1.180 1.200 1.180 1.200 38,0001.200
14/04/2017 1.200 1.200 1.180 1.200 79,6001.200
13/04/2017 1.200 1.220 1.200 1.200 41,0001.200
12/04/2017 1.220 1.220 1.200 1.210 100,8001.210
11/04/2017 1.220 1.230 1.210 1.220 78,9001.220
10/04/2017 1.190 1.230 1.190 1.220 135,8001.220
07/04/2017 1.190 1.200 1.190 1.200 36,8001.200
06/04/2017 1.200 1.210 1.200 1.210 40,0001.210
05/04/2017 1.190 1.220 1.190 1.200 126,5001.200
04/04/2017 1.190 1.190 1.190 1.190 23,0001.190
03/04/2017 1.220 1.220 1.200 1.200 97,0001.200
31/03/2017 1.190 1.210 1.190 1.210 61,0001.210
30/03/2017 1.190 1.190 1.190 1.190 21,5001.190
29/03/2017 1.180 1.190 1.180 1.190 2,0001.190
28/03/2017 1.190 1.190 1.190 1.190 1,0001.190
27/03/2017 1.190 1.200 1.190 1.190 56,0001.190
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

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