Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 02, 2017 to May 29, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/05/2017 to 29/05/2017)
1.330 1.350 1.270 1.280 68,601,8001.280
Previous 2 weeks
(28/04/2017 to 15/05/2017)
1.290 1.360 1.270 1.330 165,118,7001.330
Previous 4 weeks
(30/03/2017 to 27/04/2017)
1.290 1.340 1.140 1.290 177,710,7001.290
Daily Historical Data
29/05/2017 1.280 1.290 1.270 1.280 1,801,3001.280
26/05/2017 1.300 1.310 1.270 1.280 4,825,6001.280
25/05/2017 1.320 1.330 1.290 1.300 9,338,4001.300
24/05/2017 1.300 1.300 1.270 1.270 5,064,7001.270
23/05/2017 1.320 1.330 1.310 1.310 6,735,8001.310
22/05/2017 1.310 1.350 1.310 1.320 13,978,8001.320
19/05/2017 1.310 1.330 1.300 1.310 7,027,1001.310
18/05/2017 1.300 1.310 1.290 1.310 4,870,2001.310
17/05/2017 1.310 1.340 1.300 1.320 9,212,7001.320
16/05/2017 1.330 1.330 1.300 1.310 5,747,2001.310
15/05/2017 1.330 1.360 1.310 1.330 25,112,3001.330
12/05/2017 1.290 1.310 1.290 1.300 3,014,8001.300
11/05/2017 1.290 1.310 1.290 1.290 5,313,5001.290
09/05/2017 1.320 1.320 1.280 1.290 6,867,5001.290
08/05/2017 1.300 1.330 1.300 1.330 5,325,7001.330
05/05/2017 1.290 1.310 1.290 1.300 4,914,8001.300
04/05/2017 1.320 1.320 1.280 1.290 5,855,7001.290
03/05/2017 1.310 1.360 1.310 1.320 18,154,3001.320
02/05/2017 1.300 1.320 1.300 1.310 8,400,6001.310
28/04/2017 1.290 1.330 1.280 1.310 13,557,7001.310
27/04/2017 1.300 1.300 1.280 1.290 4,070,6001.290
26/04/2017 1.310 1.310 1.280 1.300 6,305,6001.300
25/04/2017 1.300 1.320 1.290 1.310 9,147,9001.310
21/04/2017 1.280 1.340 1.250 1.290 34,398,3001.290
20/04/2017 1.180 1.280 1.170 1.280 17,129,3001.280
19/04/2017 1.180 1.190 1.170 1.180 3,221,4001.180
18/04/2017 1.190 1.210 1.180 1.190 4,612,3001.190
17/04/2017 1.150 1.190 1.150 1.190 7,597,7001.190
14/04/2017 1.180 1.180 1.140 1.150 11,462,8001.150
13/04/2017 1.220 1.220 1.170 1.180 13,125,0001.180
12/04/2017 1.230 1.240 1.220 1.220 4,052,4001.220
11/04/2017 1.230 1.240 1.220 1.230 4,209,2001.230
10/04/2017 1.220 1.240 1.220 1.220 8,178,5001.220
07/04/2017 1.260 1.260 1.220 1.220 7,499,3001.220
06/04/2017 1.270 1.270 1.250 1.260 5,864,4001.260
05/04/2017 1.270 1.270 1.260 1.270 3,506,0001.270
04/04/2017 1.260 1.280 1.250 1.270 6,528,8001.270
03/04/2017 1.290 1.300 1.260 1.270 7,176,4001.270
31/03/2017 1.300 1.300 1.280 1.300 6,968,1001.300
30/03/2017 1.290 1.300 1.270 1.300 12,656,7001.300
29/03/2017 1.260 1.290 1.250 1.280 22,315,7001.280
28/03/2017 1.230 1.260 1.220 1.260 9,128,7001.260
27/03/2017 1.240 1.250 1.220 1.230 5,972,5001.230
24/03/2017 1.240 1.240 1.210 1.230 5,832,5001.230
23/03/2017 1.240 1.250 1.220 1.230 6,228,0001.230
22/03/2017 1.230 1.250 1.220 1.240 14,200,3001.240
21/03/2017 1.240 1.260 1.220 1.240 26,539,8001.240
20/03/2017 1.190 1.250 1.190 1.240 32,665,4001.240
17/03/2017 1.180 1.200 1.170 1.180 14,748,8001.180
16/03/2017 1.160 1.190 1.160 1.180 8,977,9001.180
15/03/2017 1.160 1.180 1.150 1.160 9,536,4001.160
14/03/2017 1.160 1.190 1.150 1.170 11,638,6001.170
13/03/2017 1.160 1.180 1.150 1.150 7,220,1001.150
10/03/2017 1.190 1.190 1.160 1.160 5,634,0001.160
09/03/2017 1.190 1.200 1.180 1.180 12,005,2001.180
08/03/2017 1.160 1.210 1.150 1.190 37,031,7001.190
07/03/2017 1.160 1.160 1.140 1.160 5,600,1001.160
06/03/2017 1.140 1.170 1.130 1.160 12,932,1001.160
03/03/2017 1.140 1.160 1.130 1.140 6,382,2001.140
02/03/2017 1.130 1.160 1.130 1.140 10,171,1001.140

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