Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 17, 2018
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
(06/08/2018 to 17/08/2018)
2.000 2.000 1.640 1.700 35,929,5001.700
Previous 2 weeks
(23/07/2018 to 03/08/2018)
1.990 2.060 1.640 1.900 54,964,7001.900
Previous 4 weeks
(25/06/2018 to 20/07/2018)
1.710 2.010 1.630 1.980 36,488,9001.980
Daily Historical Data
17/08/2018 1.690 1.740 1.690 1.700 1,626,0001.700
16/08/2018 1.700 1.700 1.640 1.690 1,966,0001.690
15/08/2018 1.740 1.740 1.690 1.710 1,864,3001.710
14/08/2018 1.780 1.790 1.720 1.740 2,483,7001.740
13/08/2018 1.830 1.830 1.780 1.790 1,309,6001.790
10/08/2018 1.870 1.880 1.820 1.830 2,570,6001.830
09/08/2018 1.850 1.850 1.820 1.830 1,484,3001.830
08/08/2018 1.830 1.870 1.830 1.840 4,107,1001.840
07/08/2018 1.820 1.830 1.790 1.830 3,034,4001.830
06/08/2018 2.000 2.000 1.780 1.790 15,483,5001.790
03/08/2018 - - - - 0-
02/08/2018 1.940 1.940 1.900 1.900 1,584,3001.900
01/08/2018 1.950 1.950 1.920 1.930 460,0001.930
31/07/2018 1.940 1.980 1.930 1.940 2,735,1001.940
30/07/2018 1.940 1.950 1.920 1.940 1,294,5001.940
27/07/2018 1.930 1.990 1.930 1.940 3,678,1001.940
26/07/2018 1.930 1.960 1.910 1.930 1,007,7001.930
25/07/2018 1.980 1.990 1.930 1.940 2,617,9001.940
24/07/2018 2.030 2.040 1.980 1.980 1,973,3001.980
23/07/2018 1.990 2.060 1.990 2.020 3,684,3002.020
20/07/2018 2.000 2.000 1.960 1.980 1,127,6001.980
19/07/2018 1.950 2.010 1.940 1.990 2,917,3001.990
18/07/2018 1.930 1.960 1.920 1.950 1,581,2001.950
17/07/2018 1.930 1.960 1.910 1.930 1,340,4001.930
16/07/2018 1.930 1.930 1.900 1.910 1,283,1001.910
13/07/2018 1.940 1.970 1.920 1.930 1,369,2001.930
12/07/2018 1.900 1.940 1.890 1.940 573,6001.940
11/07/2018 1.940 1.950 1.890 1.900 1,333,8001.900
10/07/2018 1.910 1.980 1.900 1.940 3,109,7001.940
09/07/2018 1.900 1.940 1.860 1.900 1,242,4001.900
06/07/2018 1.850 1.890 1.840 1.880 1,438,0001.880
05/07/2018 1.970 1.970 1.880 1.890 2,590,5001.890
04/07/2018 1.870 1.970 1.810 1.960 3,828,9001.960
03/07/2018 1.750 1.870 1.730 1.870 4,063,7001.870
02/07/2018 1.710 1.770 1.710 1.730 1,294,7001.730
29/06/2018 1.670 1.700 1.660 1.680 789,9001.680
28/06/2018 1.650 1.670 1.630 1.670 391,0001.670
27/06/2018 1.670 1.730 1.670 1.670 770,1001.670
26/06/2018 1.770 1.770 1.680 1.710 687,8001.710
25/06/2018 1.710 1.810 1.680 1.780 4,756,0001.780
22/06/2018 1.630 1.720 1.620 1.710 1,939,9001.710
21/06/2018 1.620 1.660 1.580 1.610 1,260,0001.610
20/06/2018 1.540 1.570 1.520 1.540 196,6001.540
19/06/2018 1.580 1.580 1.530 1.530 555,0001.530
18/06/2018 1.610 1.610 1.580 1.590 154,4001.590
14/06/2018 1.570 1.610 1.570 1.600 201,7001.600
13/06/2018 1.600 1.600 1.560 1.580 443,4001.580
12/06/2018 1.610 1.610 1.560 1.600 649,8001.600
11/06/2018 1.630 1.640 1.610 1.610 323,1001.610
08/06/2018 1.640 1.640 1.610 1.630 274,9001.630
07/06/2018 1.680 1.680 1.620 1.640 1,054,3001.640
06/06/2018 1.760 1.760 1.710 1.750 1,566,9001.625
05/06/2018 1.810 1.820 1.750 1.750 1,928,5001.625
04/06/2018 1.700 1.790 1.700 1.780 3,107,1001.653
01/06/2018 1.680 1.700 1.680 1.690 455,7001.569
31/05/2018 1.670 1.710 1.660 1.690 824,3001.569
30/05/2018 1.690 1.720 1.650 1.670 2,483,0001.551
28/05/2018 1.670 1.750 1.650 1.670 2,158,9001.551
25/05/2018 1.580 1.640 1.570 1.640 915,3001.523
24/05/2018 1.650 1.650 1.560 1.580 1,194,9001.467

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