Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 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
(06/10/2017 to 20/10/2017)
1.360 1.440 1.350 1.420 1,625,3001.420
Previous 2 weeks
(21/09/2017 to 05/10/2017)
1.430 1.500 1.350 1.360 5,254,4001.360
Previous 4 weeks
(21/08/2017 to 20/09/2017)
1.300 1.540 1.260 1.420 6,960,8001.420
Daily Historical Data
20/10/2017 1.390 1.420 1.390 1.420 95,5001.420
19/10/2017 1.410 1.410 1.390 1.390 61,0001.390
17/10/2017 1.430 1.430 1.390 1.410 73,0001.410
16/10/2017 1.420 1.440 1.420 1.430 215,0001.430
13/10/2017 1.420 1.440 1.400 1.420 93,5001.420
12/10/2017 1.390 1.440 1.390 1.420 273,6001.420
11/10/2017 1.370 1.390 1.370 1.390 117,6001.390
10/10/2017 1.400 1.400 1.380 1.390 309,9001.390
09/10/2017 1.360 1.410 1.350 1.410 199,7001.410
06/10/2017 1.360 1.360 1.350 1.360 186,5001.360
05/10/2017 1.360 1.360 1.350 1.360 272,5001.360
04/10/2017 1.420 1.420 1.360 1.370 586,0001.370
03/10/2017 1.440 1.440 1.420 1.430 154,0001.430
02/10/2017 - - - - 0-
29/09/2017 1.450 1.450 1.430 1.430 101,9001.430
28/09/2017 1.440 1.450 1.440 1.440 216,5001.440
27/09/2017 1.470 1.470 1.430 1.440 532,0001.440
26/09/2017 1.450 1.480 1.430 1.470 375,5001.470
25/09/2017 1.460 1.470 1.450 1.450 366,5001.450
21/09/2017 1.430 1.500 1.430 1.460 1,024,2001.460
20/09/2017 1.460 1.470 1.420 1.420 560,2001.420
19/09/2017 1.530 1.540 1.460 1.470 1,814,0001.470
18/09/2017 1.440 1.530 1.430 1.530 1,801,7001.530
15/09/2017 1.440 1.440 1.410 1.410 101,1001.410
14/09/2017 1.410 1.470 1.410 1.440 1,169,6001.440
13/09/2017 1.360 1.430 1.350 1.410 555,8001.410
12/09/2017 1.320 1.380 1.320 1.380 232,3001.380
11/09/2017 1.300 1.330 1.300 1.310 59,7001.310
08/09/2017 1.310 1.310 1.300 1.300 61,3001.300
07/09/2017 1.300 1.320 1.300 1.310 35,3001.310
06/09/2017 1.290 1.310 1.290 1.310 47,0001.310
05/09/2017 1.340 1.340 1.280 1.280 166,3001.280
30/08/2017 1.300 1.330 1.300 1.330 126,6001.330
29/08/2017 1.300 1.300 1.300 1.300 17,0001.300
28/08/2017 1.300 1.310 1.300 1.300 35,9001.300
25/08/2017 1.290 1.300 1.280 1.300 25,8001.300
24/08/2017 1.260 1.300 1.260 1.300 7,8001.300
23/08/2017 1.310 1.310 1.290 1.290 66,2001.290
22/08/2017 1.300 1.310 1.300 1.300 42,8001.300
21/08/2017 1.300 1.300 1.300 1.300 34,4001.300
18/08/2017 1.300 1.310 1.290 1.300 153,6001.300
17/08/2017 1.270 1.300 1.270 1.300 16,0001.300
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

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