Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2017 to Apr 25, 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
(11/04/2017 to 25/04/2017)
1.480 1.540 1.420 1.490 7,159,3001.490
Previous 2 weeks
(28/03/2017 to 10/04/2017)
1.510 1.580 1.360 1.480 42,203,5001.480
Previous 4 weeks
(28/02/2017 to 27/03/2017)
1.180 1.740 1.120 1.500 87,542,2001.500
Daily Historical Data
25/04/2017 1.490 1.510 1.480 1.490 418,9001.490
21/04/2017 1.500 1.500 1.480 1.500 177,5001.500
20/04/2017 1.480 1.520 1.470 1.470 394,8001.470
19/04/2017 1.530 1.540 1.490 1.500 1,149,3001.500
18/04/2017 1.470 1.520 1.470 1.520 1,626,2001.520
17/04/2017 1.470 1.480 1.450 1.470 132,1001.470
14/04/2017 1.460 1.470 1.420 1.460 787,2001.460
13/04/2017 1.510 1.510 1.460 1.470 955,1001.470
12/04/2017 1.500 1.510 1.480 1.510 713,9001.510
11/04/2017 1.480 1.520 1.470 1.500 804,3001.500
10/04/2017 1.540 1.540 1.480 1.480 1,236,3001.480
07/04/2017 1.560 1.570 1.510 1.540 3,438,5001.540
06/04/2017 1.460 1.580 1.460 1.540 7,297,0001.540
05/04/2017 1.460 1.460 1.440 1.460 1,224,6001.460
04/04/2017 1.460 1.460 1.420 1.450 2,187,6001.450
03/04/2017 1.370 1.470 1.370 1.440 5,182,1001.440
31/03/2017 1.380 1.400 1.360 1.380 4,243,3001.380
30/03/2017 1.460 1.470 1.400 1.400 4,117,3001.400
29/03/2017 1.490 1.500 1.430 1.450 3,078,5001.450
28/03/2017 1.510 1.530 1.470 1.480 3,039,0001.480
27/03/2017 1.500 1.580 1.490 1.500 3,624,4001.500
24/03/2017 1.490 1.550 1.460 1.490 6,992,5001.490
23/03/2017 1.630 1.660 1.500 1.520 8,791,2001.520
22/03/2017 1.640 1.710 1.560 1.600 15,984,9001.600
21/03/2017 1.490 1.740 1.480 1.670 36,989,2001.670
20/03/2017 1.330 1.350 1.290 1.350 2,643,9001.350
17/03/2017 1.330 1.340 1.270 1.330 2,266,0001.330
16/03/2017 1.180 1.370 1.180 1.310 6,397,5001.310
15/03/2017 1.120 1.150 1.120 1.150 695,6001.150
14/03/2017 1.130 1.130 1.120 1.120 363,9001.120
13/03/2017 1.150 1.150 1.130 1.140 408,1001.140
10/03/2017 1.170 1.170 1.150 1.150 120,5001.150
09/03/2017 1.180 1.180 1.170 1.170 75,0001.170
08/03/2017 1.150 1.190 1.150 1.180 381,4001.180
07/03/2017 1.150 1.150 1.150 1.150 152,0001.150
06/03/2017 1.160 1.160 1.150 1.160 83,6001.160
03/03/2017 1.160 1.160 1.150 1.160 410,5001.160
02/03/2017 1.170 1.170 1.140 1.150 541,8001.150
01/03/2017 1.170 1.170 1.140 1.170 598,0001.170
28/02/2017 1.180 1.180 1.180 1.180 22,2001.180
27/02/2017 1.200 1.200 1.180 1.180 179,0001.180
24/02/2017 1.190 1.200 1.190 1.200 97,2001.200
23/02/2017 1.200 1.200 1.180 1.180 144,2001.180
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

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