Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 27, 2017 to Jul 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/07/2017 to 26/07/2017)
1.290 1.310 1.240 1.270 26,310,0001.270
Previous 2 weeks
(29/06/2017 to 12/07/2017)
1.350 1.350 1.210 1.290 77,263,5001.290
Previous 4 weeks
(29/05/2017 to 28/06/2017)
1.280 1.380 1.270 1.340 166,209,4001.340
Daily Historical Data
26/07/2017 1.290 1.290 1.260 1.270 1,366,6001.270
25/07/2017 1.300 1.300 1.280 1.280 1,952,8001.280
24/07/2017 1.280 1.310 1.270 1.300 3,853,5001.300
21/07/2017 1.280 1.290 1.270 1.270 1,195,5001.270
20/07/2017 1.280 1.290 1.270 1.280 1,081,9001.280
19/07/2017 1.280 1.290 1.260 1.270 2,749,2001.270
18/07/2017 1.260 1.290 1.250 1.280 3,811,5001.280
17/07/2017 1.260 1.280 1.240 1.250 3,136,2001.250
14/07/2017 1.280 1.280 1.240 1.240 4,866,0001.240
13/07/2017 1.290 1.300 1.260 1.270 2,296,8001.270
12/07/2017 1.240 1.290 1.210 1.290 9,336,3001.290
11/07/2017 1.290 1.290 1.230 1.240 8,035,1001.240
10/07/2017 1.300 1.300 1.280 1.280 1,591,2001.280
07/07/2017 1.280 1.300 1.280 1.290 2,480,5001.290
06/07/2017 1.320 1.320 1.280 1.290 7,394,1001.290
05/07/2017 1.320 1.320 1.300 1.320 2,112,5001.320
04/07/2017 1.330 1.340 1.300 1.320 5,221,7001.320
03/07/2017 1.330 1.340 1.320 1.330 2,936,1001.330
30/06/2017 1.340 1.340 1.320 1.330 5,397,1001.330
29/06/2017 1.350 1.350 1.330 1.340 6,448,9001.340
28/06/2017 1.340 1.360 1.330 1.340 6,219,1001.340
23/06/2017 1.350 1.350 1.330 1.340 4,320,6001.340
22/06/2017 1.360 1.360 1.330 1.350 4,904,7001.350
21/06/2017 1.370 1.380 1.350 1.360 6,891,5001.360
20/06/2017 1.340 1.380 1.330 1.370 33,630,6001.370
19/06/2017 1.330 1.340 1.310 1.320 5,133,9001.320
16/06/2017 1.320 1.340 1.310 1.330 4,451,8001.330
15/06/2017 1.330 1.340 1.310 1.320 4,894,9001.320
14/06/2017 1.330 1.350 1.330 1.330 2,243,8001.330
13/06/2017 1.330 1.360 1.320 1.340 10,143,3001.340
09/06/2017 1.320 1.330 1.300 1.330 6,316,2001.330
08/06/2017 1.310 1.330 1.300 1.320 7,508,6001.320
07/06/2017 1.310 1.320 1.290 1.310 7,669,5001.310
06/06/2017 1.330 1.340 1.300 1.310 7,974,8001.310
05/06/2017 1.340 1.360 1.330 1.340 7,417,9001.340
02/06/2017 1.340 1.360 1.330 1.350 10,187,2001.350
01/06/2017 1.290 1.350 1.280 1.340 23,360,9001.340
31/05/2017 1.290 1.290 1.270 1.280 5,640,2001.280
30/05/2017 1.290 1.290 1.270 1.290 5,498,6001.290
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

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