Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 23, 2016 to Feb 22, 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
(08/02/2017 to 22/02/2017)
1.250 1.270 1.190 1.200 2,147,2001.200
Previous 2 weeks
(23/01/2017 to 07/02/2017)
1.240 1.270 1.190 1.260 2,946,6001.260
Previous 4 weeks
(22/12/2016 to 20/01/2017)
1.140 1.250 1.130 1.230 3,445,6001.230
Daily Historical Data
22/02/2017 1.200 1.210 1.200 1.200 49,4001.200
21/02/2017 1.210 1.220 1.190 1.200 254,6001.200
20/02/2017 1.220 1.230 1.220 1.220 225,2001.220
17/02/2017 1.240 1.240 1.220 1.230 252,6001.230
16/02/2017 1.230 1.240 1.230 1.240 232,8001.240
15/02/2017 1.240 1.270 1.240 1.240 355,4001.240
14/02/2017 1.250 1.250 1.240 1.240 357,3001.240
13/02/2017 1.260 1.260 1.250 1.260 139,5001.260
10/02/2017 1.250 1.260 1.250 1.250 148,8001.250
08/02/2017 1.250 1.260 1.250 1.250 131,6001.250
07/02/2017 1.260 1.270 1.250 1.260 130,6001.260
06/02/2017 1.230 1.250 1.230 1.250 215,0001.250
03/02/2017 1.240 1.240 1.230 1.240 88,4001.240
02/02/2017 1.230 1.240 1.220 1.240 88,7001.240
31/01/2017 - - - - 0-
27/01/2017 1.230 1.230 1.230 1.230 21,0001.230
26/01/2017 1.230 1.240 1.230 1.230 74,8001.230
25/01/2017 1.210 1.230 1.210 1.230 121,5001.230
24/01/2017 1.240 1.240 1.210 1.230 58,4001.230
23/01/2017 1.240 1.240 1.240 1.240 1,0001.240
20/01/2017 1.220 1.230 1.220 1.230 50,0001.230
19/01/2017 1.230 1.230 1.230 1.230 67,5001.230
18/01/2017 1.230 1.240 1.230 1.230 118,2001.230
17/01/2017 1.220 1.240 1.220 1.240 72,8001.240
16/01/2017 1.240 1.250 1.210 1.220 126,9001.220
13/01/2017 1.220 1.250 1.220 1.250 391,7001.250
12/01/2017 1.190 1.210 1.180 1.210 305,7001.210
11/01/2017 1.180 1.180 1.180 1.180 11,2001.180
10/01/2017 1.190 1.200 1.180 1.180 406,7001.180
09/01/2017 1.190 1.190 1.180 1.180 252,0001.180
06/01/2017 1.190 1.190 1.180 1.190 294,6001.190
05/01/2017 1.180 1.200 1.180 1.200 61,3001.200
04/01/2017 1.210 1.210 1.180 1.180 305,6001.180
03/01/2017 1.200 1.210 1.190 1.200 117,6001.200
30/12/2016 1.190 1.210 1.180 1.200 286,0001.200
29/12/2016 1.180 1.190 1.180 1.180 159,0001.180
28/12/2016 1.150 1.170 1.150 1.160 78,1001.160
27/12/2016 1.150 1.150 1.140 1.140 83,2001.140
23/12/2016 1.140 1.150 1.140 1.140 105,9001.140
22/12/2016 1.140 1.140 1.130 1.140 151,6001.140
21/12/2016 1.150 1.150 1.140 1.140 73,4001.140
20/12/2016 1.150 1.150 1.150 1.150 124,0001.150
19/12/2016 1.150 1.160 1.140 1.150 287,2001.150
16/12/2016 1.160 1.170 1.150 1.150 28,7001.150
15/12/2016 1.160 1.170 1.150 1.160 86,1001.160
14/12/2016 1.170 1.180 1.160 1.170 57,9001.170
13/12/2016 1.170 1.180 1.160 1.170 70,8001.170
09/12/2016 1.130 1.160 1.130 1.160 193,5001.160
08/12/2016 1.120 1.120 1.110 1.120 46,1001.120
07/12/2016 1.120 1.120 1.120 1.120 255,1001.120
06/12/2016 1.120 1.120 1.120 1.120 59,0001.120
05/12/2016 1.130 1.130 1.120 1.120 302,3001.120
02/12/2016 1.100 1.130 1.100 1.130 254,6001.130
01/12/2016 1.100 1.120 1.100 1.120 233,6001.120
30/11/2016 1.110 1.110 1.060 1.090 1,171,9001.090
29/11/2016 1.200 1.200 1.170 1.170 371,9001.170
28/11/2016 1.240 1.240 1.210 1.220 227,4001.220
25/11/2016 1.260 1.260 1.240 1.240 284,6001.240
24/11/2016 1.250 1.260 1.250 1.250 147,0001.250
23/11/2016 1.260 1.260 1.240 1.250 414,4001.250

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