Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 28, 2016 to Mar 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/03/2017 to 27/03/2017)
1.160 1.260 1.150 1.230 136,340,2001.230
Previous 2 weeks
(28/02/2017 to 13/03/2017)
1.160 1.260 1.100 1.150 256,385,5001.150
Previous 4 weeks
(26/01/2017 to 27/02/2017)
1.050 1.210 1.050 1.160 229,257,9001.160
Daily Historical Data
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
01/03/2017 1.130 1.140 1.120 1.130 8,293,7001.130
28/02/2017 1.160 1.160 1.100 1.130 14,775,1001.130
27/02/2017 1.170 1.170 1.150 1.160 5,093,9001.160
24/02/2017 1.160 1.170 1.140 1.170 10,066,8001.170
23/02/2017 1.160 1.170 1.150 1.160 10,318,1001.160
22/02/2017 1.140 1.180 1.140 1.150 16,277,0001.150
21/02/2017 1.150 1.160 1.130 1.140 7,577,4001.140
20/02/2017 1.150 1.170 1.140 1.150 11,174,9001.150
17/02/2017 1.150 1.160 1.140 1.150 6,730,6001.150
16/02/2017 1.160 1.180 1.140 1.160 16,829,7001.160
15/02/2017 1.150 1.160 1.130 1.150 8,374,2001.150
14/02/2017 1.170 1.180 1.140 1.160 14,538,7001.160
13/02/2017 1.170 1.180 1.160 1.170 6,747,7001.170
10/02/2017 1.190 1.200 1.160 1.170 8,296,5001.170
08/02/2017 1.180 1.210 1.180 1.190 21,326,5001.190
07/02/2017 1.170 1.190 1.160 1.180 15,224,3001.180
06/02/2017 1.110 1.180 1.100 1.170 30,121,9001.170
03/02/2017 1.110 1.120 1.100 1.110 5,096,0001.110
02/02/2017 1.110 1.130 1.100 1.110 6,000,0001.110
31/01/2017 1.090 1.120 1.090 1.100 14,661,5001.100
27/01/2017 1.070 1.110 1.050 1.090 10,326,0001.090
26/01/2017 1.050 1.070 1.050 1.070 4,476,2001.070
25/01/2017 1.060 1.070 1.050 1.060 3,586,6001.060
24/01/2017 1.070 1.080 1.050 1.060 5,334,7001.060
23/01/2017 1.040 1.070 1.040 1.070 13,951,9001.070
20/01/2017 1.070 1.070 1.030 1.030 9,614,3001.030
19/01/2017 1.080 1.080 1.060 1.060 9,272,8001.060
18/01/2017 1.100 1.120 1.070 1.080 20,854,2001.080
17/01/2017 1.050 1.120 1.050 1.120 38,709,4001.120
16/01/2017 1.060 1.090 1.050 1.050 24,308,9001.050
13/01/2017 1.010 1.070 1.010 1.050 46,925,2001.050
12/01/2017 1.010 1.050 1.000 1.010 30,901,6001.010
11/01/2017 0.940 1.010 0.940 1.000 68,681,8001.000
10/01/2017 0.930 0.945 0.925 0.940 11,764,7000.940
09/01/2017 0.935 0.940 0.920 0.930 4,315,7000.930
06/01/2017 0.920 0.940 0.915 0.935 12,887,4000.935
05/01/2017 0.920 0.925 0.910 0.920 4,723,2000.920
04/01/2017 0.910 0.925 0.905 0.915 7,574,4000.915
03/01/2017 0.905 0.910 0.905 0.910 1,634,8000.910
30/12/2016 0.905 0.905 0.900 0.900 841,1000.900
29/12/2016 0.915 0.915 0.900 0.900 5,260,4000.900
28/12/2016 0.925 0.925 0.910 0.915 2,729,9000.915

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