Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2017 to Aug 16, 2017
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/08/2017 to 16/08/2017)
1.300 1.350 1.270 1.270 1,672,4001.270
Previous 2 weeks
(20/07/2017 to 02/08/2017)
1.360 1.370 1.270 1.300 3,221,2001.300
Previous 4 weeks
(20/06/2017 to 19/07/2017)
1.420 1.430 1.360 1.370 1,694,6001.370
Daily Historical Data
16/08/2017 1.280 1.290 1.270 1.270 24,4001.270
15/08/2017 1.280 1.280 1.270 1.270 42,7001.270
14/08/2017 1.270 1.300 1.270 1.300 52,8001.300
11/08/2017 1.300 1.300 1.270 1.300 40,3001.300
10/08/2017 1.300 1.300 1.300 1.300 327,9001.300
09/08/2017 1.310 1.310 1.300 1.300 332,7001.300
08/08/2017 1.300 1.310 1.300 1.310 386,7001.310
07/08/2017 1.310 1.310 1.310 1.310 175,4001.310
04/08/2017 1.320 1.320 1.310 1.310 34,4001.310
03/08/2017 1.300 1.350 1.300 1.320 255,1001.320
02/08/2017 1.300 1.340 1.300 1.300 150,9001.300
01/08/2017 1.310 1.310 1.300 1.300 100,0001.300
31/07/2017 1.320 1.320 1.310 1.310 85,2001.310
28/07/2017 1.320 1.320 1.310 1.320 166,5001.320
27/07/2017 1.300 1.310 1.300 1.310 236,8001.310
26/07/2017 1.300 1.310 1.290 1.310 281,0001.310
25/07/2017 1.320 1.350 1.310 1.310 130,6001.310
24/07/2017 1.360 1.360 1.330 1.330 168,3001.330
21/07/2017 1.360 1.370 1.350 1.360 125,0001.360
20/07/2017 1.360 1.360 1.360 1.360 104,5001.360
19/07/2017 1.370 1.370 1.360 1.370 171,0001.370
18/07/2017 1.410 1.420 1.400 1.410 126,9001.410
17/07/2017 1.400 1.410 1.400 1.400 34,6001.400
14/07/2017 1.400 1.410 1.400 1.400 88,6001.400
13/07/2017 1.400 1.400 1.400 1.400 61,3001.400
12/07/2017 1.380 1.400 1.380 1.400 43,9001.400
11/07/2017 1.400 1.410 1.390 1.410 57,1001.410
10/07/2017 1.420 1.420 1.410 1.410 70,2001.410
07/07/2017 1.400 1.420 1.400 1.420 75,0001.420
06/07/2017 1.410 1.420 1.410 1.420 97,5001.420
05/07/2017 1.420 1.420 1.410 1.410 58,0001.410
04/07/2017 1.410 1.410 1.410 1.410 20,0001.410
03/07/2017 1.410 1.420 1.410 1.420 69,7001.420
30/06/2017 1.410 1.410 1.410 1.410 31,0001.410
29/06/2017 1.400 1.430 1.400 1.430 81,8001.430
28/06/2017 1.380 1.430 1.370 1.420 103,0001.420
23/06/2017 1.400 1.400 1.380 1.390 17,7001.390
22/06/2017 1.370 1.400 1.370 1.400 236,2001.400
21/06/2017 1.390 1.390 1.380 1.380 112,5001.380
20/06/2017 1.420 1.420 1.390 1.390 138,6001.390
19/06/2017 1.410 1.410 1.400 1.400 143,0001.400
16/06/2017 1.420 1.420 1.410 1.420 52,0001.420
15/06/2017 1.410 1.410 1.410 1.410 243,5001.410
14/06/2017 1.410 1.410 1.400 1.410 216,6001.410
13/06/2017 1.420 1.420 1.410 1.410 471,1001.410
09/06/2017 1.420 1.450 1.420 1.430 56,8001.430
08/06/2017 1.430 1.430 1.420 1.420 85,2001.420
07/06/2017 1.430 1.430 1.410 1.430 411,5001.430
06/06/2017 1.430 1.440 1.420 1.430 143,5001.430
05/06/2017 1.450 1.450 1.430 1.440 238,6001.440
02/06/2017 1.440 1.450 1.430 1.450 118,5001.450
01/06/2017 1.440 1.480 1.420 1.440 762,6001.440
31/05/2017 1.470 1.470 1.450 1.450 335,7001.450
30/05/2017 1.480 1.480 1.470 1.470 489,7001.470
29/05/2017 1.470 1.490 1.470 1.470 331,5001.470
26/05/2017 1.480 1.500 1.470 1.470 96,7001.470
25/05/2017 1.500 1.500 1.470 1.480 79,3001.480
24/05/2017 1.480 1.500 1.480 1.480 45,5001.480
23/05/2017 1.510 1.510 1.480 1.500 242,9001.500
22/05/2017 1.500 1.530 1.500 1.530 774,4001.530

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