Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 30, 2018 to Apr 26, 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
(13/04/2018 to 26/04/2018)
1.350 1.420 1.290 1.320 1,596,9001.320
Previous 2 weeks
(30/03/2018 to 12/04/2018)
1.250 1.420 1.240 1.340 4,411,6001.340
Previous 4 weeks
(02/03/2018 to 29/03/2018)
1.280 1.280 1.170 1.250 2,238,5001.250
Daily Historical Data
26/04/2018 1.320 1.320 1.290 1.320 83,5001.320
25/04/2018 1.310 1.330 1.300 1.330 63,0001.330
24/04/2018 - - - - 0-
23/04/2018 1.360 1.360 1.340 1.360 60,8001.360
20/04/2018 1.380 1.390 1.360 1.390 37,7001.390
19/04/2018 1.370 1.390 1.360 1.390 117,2001.390
18/04/2018 1.400 1.400 1.370 1.390 104,4001.390
17/04/2018 1.410 1.410 1.390 1.400 121,1001.400
16/04/2018 1.410 1.420 1.380 1.410 444,5001.410
13/04/2018 1.350 1.400 1.340 1.390 564,7001.390
12/04/2018 1.320 1.350 1.320 1.340 299,1001.340
11/04/2018 1.300 1.320 1.290 1.310 334,9001.310
10/04/2018 1.300 1.310 1.270 1.280 387,8001.280
09/04/2018 1.270 1.290 1.270 1.290 37,6001.290
06/04/2018 1.250 1.270 1.250 1.270 164,5001.270
05/04/2018 1.270 1.280 1.260 1.280 30,9001.280
04/04/2018 1.300 1.320 1.240 1.280 681,2001.280
03/04/2018 1.300 1.310 1.300 1.300 126,6001.300
02/04/2018 1.290 1.320 1.280 1.310 749,6001.310
30/03/2018 1.250 1.260 1.250 1.260 2,5001.260
29/03/2018 1.240 1.250 1.240 1.250 200,8001.250
28/03/2018 1.240 1.250 1.240 1.250 331,2001.250
27/03/2018 1.230 1.240 1.230 1.240 84,8001.240
26/03/2018 1.170 1.230 1.170 1.230 135,8001.230
23/03/2018 1.200 1.200 1.180 1.180 24,1001.180
22/03/2018 1.200 1.230 1.200 1.230 71,0001.230
21/03/2018 1.180 1.220 1.180 1.220 22,6001.220
20/03/2018 1.220 1.240 1.180 1.240 81,6001.240
19/03/2018 1.250 1.250 1.220 1.230 71,3001.230
16/03/2018 1.230 1.250 1.220 1.250 66,2001.250
15/03/2018 1.250 1.250 1.230 1.250 14,3001.250
14/03/2018 1.230 1.260 1.230 1.260 261,4001.260
13/03/2018 1.230 1.240 1.220 1.240 167,3001.240
12/03/2018 1.210 1.240 1.210 1.240 51,7001.240
09/03/2018 1.250 1.260 1.230 1.250 59,4001.250
08/03/2018 1.240 1.270 1.220 1.270 123,0001.270
07/03/2018 1.270 1.270 1.230 1.260 153,0001.260
06/03/2018 1.240 1.260 1.240 1.260 78,5001.260
05/03/2018 1.260 1.280 1.240 1.280 129,8001.280
02/03/2018 1.280 1.280 1.270 1.280 110,7001.280
01/03/2018 1.280 1.280 1.270 1.280 59,4001.280
28/02/2018 1.300 1.300 1.280 1.290 426,3001.290
27/02/2018 1.340 1.350 1.270 1.320 173,0001.320
26/02/2018 1.300 1.340 1.300 1.340 124,2001.340
23/02/2018 1.310 1.330 1.300 1.330 96,2001.330
22/02/2018 1.320 1.320 1.300 1.320 22,0001.320
21/02/2018 1.290 1.330 1.290 1.330 50,2001.330
20/02/2018 1.300 1.310 1.290 1.310 77,6001.310
19/02/2018 1.310 1.320 1.290 1.310 138,8001.310
15/02/2018 1.300 1.340 1.300 1.320 144,5001.320
14/02/2018 1.260 1.300 1.250 1.300 29,0001.300
13/02/2018 1.280 1.300 1.270 1.290 106,1001.290
12/02/2018 1.240 1.290 1.240 1.290 38,0001.290
09/02/2018 1.230 1.280 1.230 1.280 70,5001.280
08/02/2018 1.260 1.280 1.250 1.280 67,7001.280
07/02/2018 1.280 1.280 1.250 1.280 88,5001.280
06/02/2018 1.250 1.290 1.220 1.290 334,0001.290
05/02/2018 1.260 1.290 1.250 1.290 127,0001.290
02/02/2018 1.270 1.300 1.250 1.300 36,0001.300
30/01/2018 1.280 1.300 1.280 1.300 40,0001.300

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