Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 20, 2018 to Jun 19, 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
(05/06/2018 to 19/06/2018)
1.810 1.820 1.530 1.530 7,152,0001.530
Previous 2 weeks
(21/05/2018 to 04/06/2018)
1.750 1.820 1.530 1.780 22,686,6001.653
Previous 4 weeks
(17/04/2018 to 18/05/2018)
1.410 1.770 1.280 1.700 14,832,5001.579
Daily Historical Data
19/06/2018 1.580 1.580 1.530 1.530 555,0001.530
18/06/2018 1.610 1.610 1.580 1.590 154,4001.590
14/06/2018 1.570 1.610 1.570 1.600 201,7001.600
13/06/2018 1.600 1.600 1.560 1.580 443,4001.580
12/06/2018 1.610 1.610 1.560 1.600 649,8001.600
11/06/2018 1.630 1.640 1.610 1.610 323,1001.610
08/06/2018 1.640 1.640 1.610 1.630 274,9001.630
07/06/2018 1.680 1.680 1.620 1.640 1,054,3001.640
06/06/2018 1.760 1.760 1.710 1.750 1,566,9001.625
05/06/2018 1.810 1.820 1.750 1.750 1,928,5001.625
04/06/2018 1.700 1.790 1.700 1.780 3,107,1001.653
01/06/2018 1.680 1.700 1.680 1.690 455,7001.569
31/05/2018 1.670 1.710 1.660 1.690 824,3001.569
30/05/2018 1.690 1.720 1.650 1.670 2,483,0001.551
28/05/2018 1.670 1.750 1.650 1.670 2,158,9001.551
25/05/2018 1.580 1.640 1.570 1.640 915,3001.523
24/05/2018 1.650 1.650 1.560 1.580 1,194,9001.467
23/05/2018 1.680 1.700 1.600 1.650 1,388,3001.532
22/05/2018 1.720 1.740 1.680 1.700 821,4001.579
21/05/2018 1.750 1.770 1.710 1.720 2,185,7001.597
18/05/2018 1.700 1.710 1.650 1.700 958,3001.579
17/05/2018 1.730 1.770 1.690 1.690 2,994,4001.569
16/05/2018 1.560 1.770 1.560 1.700 5,094,3001.579
15/05/2018 1.640 1.660 1.550 1.560 1,438,0001.449
14/05/2018 1.460 1.650 1.460 1.620 2,931,4001.504
08/05/2018 1.300 1.360 1.300 1.360 302,9001.263
07/05/2018 1.290 1.300 1.280 1.300 234,0001.207
04/05/2018 1.310 1.320 1.300 1.320 155,7001.226
03/05/2018 1.320 1.330 1.310 1.330 12,2001.235
02/05/2018 1.310 1.340 1.300 1.330 41,3001.235
30/04/2018 1.320 1.330 1.310 1.330 53,3001.235
27/04/2018 1.320 1.330 1.300 1.320 29,0001.226
26/04/2018 1.320 1.320 1.290 1.320 83,5001.226
25/04/2018 1.310 1.330 1.300 1.330 63,0001.235
24/04/2018 - - - - 0-
23/04/2018 1.360 1.360 1.340 1.360 60,8001.263
20/04/2018 1.380 1.390 1.360 1.390 37,7001.291
19/04/2018 1.370 1.390 1.360 1.390 117,2001.291
18/04/2018 1.400 1.400 1.370 1.390 104,4001.291
17/04/2018 1.410 1.410 1.390 1.400 121,1001.300
16/04/2018 1.410 1.420 1.380 1.410 444,5001.309
13/04/2018 1.350 1.400 1.340 1.390 564,7001.291
12/04/2018 1.320 1.350 1.320 1.340 299,1001.244
11/04/2018 1.300 1.320 1.290 1.310 334,9001.216
10/04/2018 1.300 1.310 1.270 1.280 387,8001.189
09/04/2018 1.270 1.290 1.270 1.290 37,6001.198
06/04/2018 1.250 1.270 1.250 1.270 164,5001.179
05/04/2018 1.270 1.280 1.260 1.280 30,9001.189
04/04/2018 1.300 1.320 1.240 1.280 681,2001.189
03/04/2018 1.300 1.310 1.300 1.300 126,6001.207
02/04/2018 1.290 1.320 1.280 1.310 749,6001.216
30/03/2018 1.250 1.260 1.250 1.260 2,5001.170
29/03/2018 1.240 1.250 1.240 1.250 200,8001.161
28/03/2018 1.240 1.250 1.240 1.250 331,2001.161
27/03/2018 1.230 1.240 1.230 1.240 84,8001.151
26/03/2018 1.170 1.230 1.170 1.230 135,8001.142
23/03/2018 1.200 1.200 1.180 1.180 24,1001.096
22/03/2018 1.200 1.230 1.200 1.230 71,0001.142
21/03/2018 1.180 1.220 1.180 1.220 22,6001.133
20/03/2018 1.220 1.240 1.180 1.240 81,6001.151

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