Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 19, 2017 to Jan 15, 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
(02/01/2018 to 15/01/2018)
1.300 1.400 1.280 1.310 1,472,6001.310
Previous 2 weeks
(15/12/2017 to 29/12/2017)
1.340 1.400 1.280 1.300 1,970,2001.300
Previous 4 weeks
(16/11/2017 to 14/12/2017)
1.310 1.350 1.260 1.340 1,347,0001.340
Daily Historical Data
15/01/2018 1.320 1.320 1.300 1.310 157,4001.310
12/01/2018 1.320 1.350 1.310 1.350 63,4001.350
11/01/2018 1.330 1.360 1.320 1.320 30,3001.320
10/01/2018 1.330 1.360 1.330 1.340 40,9001.340
09/01/2018 1.380 1.400 1.340 1.340 178,8001.340
08/01/2018 1.330 1.370 1.310 1.370 539,2001.370
05/01/2018 1.330 1.330 1.320 1.320 78,8001.320
04/01/2018 1.310 1.350 1.310 1.330 240,5001.330
03/01/2018 1.280 1.300 1.280 1.300 96,3001.300
02/01/2018 1.300 1.300 1.280 1.300 47,0001.300
29/12/2017 1.300 1.300 1.290 1.300 19,1001.300
28/12/2017 1.280 1.300 1.280 1.300 10,5001.300
27/12/2017 1.290 1.320 1.280 1.300 208,6001.300
26/12/2017 1.300 1.300 1.280 1.300 29,0001.300
22/12/2017 1.290 1.300 1.290 1.300 30,6001.300
21/12/2017 1.290 1.300 1.290 1.300 33,0001.300
20/12/2017 1.300 1.330 1.290 1.320 39,5001.320
19/12/2017 1.300 1.300 1.300 1.300 36,0001.300
18/12/2017 1.290 1.310 1.290 1.300 91,3001.300
15/12/2017 - - - - 0-
14/12/2017 1.320 1.340 1.280 1.340 96,1001.340
13/12/2017 1.300 1.320 1.300 1.320 28,6001.320
12/12/2017 - - - - 0-
11/12/2017 1.260 1.310 1.260 1.310 15,1001.310
08/12/2017 1.300 1.300 1.280 1.280 90,5001.280
07/12/2017 1.310 1.310 1.280 1.300 35,0001.300
06/12/2017 1.290 1.320 1.290 1.320 157,7001.320
05/12/2017 1.290 1.290 1.260 1.290 180,3001.290
04/12/2017 1.310 1.350 1.300 1.300 132,8001.300
30/11/2017 1.330 1.330 1.310 1.310 209,0001.310
29/11/2017 - - - - 0-
28/11/2017 1.310 1.350 1.310 1.350 19,1001.350
27/11/2017 1.310 1.310 1.310 1.310 48,0001.310
24/11/2017 1.290 1.290 1.290 1.290 41,0001.290
23/11/2017 - - - - 0-
22/11/2017 1.290 1.300 1.290 1.300 31,0001.300
21/11/2017 1.290 1.300 1.290 1.290 97,8001.290
20/11/2017 1.320 1.320 1.300 1.300 21,0001.300
17/11/2017 1.300 1.320 1.300 1.320 64,7001.320
16/11/2017 1.310 1.310 1.300 1.300 79,3001.300
15/11/2017 1.330 1.330 1.320 1.320 61,0001.320
14/11/2017 1.360 1.370 1.340 1.340 91,8001.340
13/11/2017 1.380 1.390 1.360 1.360 64,0001.360
10/11/2017 1.370 1.380 1.370 1.380 45,7001.380
09/11/2017 1.360 1.380 1.360 1.380 34,7001.380
08/11/2017 1.390 1.390 1.360 1.360 236,6001.360
07/11/2017 1.420 1.420 1.390 1.390 138,0001.390
06/11/2017 1.410 1.430 1.410 1.430 49,5001.430
03/11/2017 1.420 1.430 1.410 1.430 51,1001.430
02/11/2017 1.430 1.430 1.420 1.430 112,0001.430
01/11/2017 1.410 1.430 1.410 1.430 108,0001.430
31/10/2017 1.430 1.430 1.410 1.420 104,5001.420
30/10/2017 1.410 1.430 1.410 1.430 493,9001.430
27/10/2017 1.400 1.400 1.400 1.400 9,6001.400
26/10/2017 1.390 1.410 1.390 1.400 38,4001.400
25/10/2017 1.410 1.420 1.400 1.400 195,6001.400
24/10/2017 1.400 1.410 1.400 1.410 402,0001.410
23/10/2017 1.410 1.420 1.390 1.400 302,5001.400
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

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