Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 21, 2017 to Oct 19, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/10/2017 to 19/10/2017)
1.150 1.170 1.110 1.120 35,365,6001.120
Previous 2 weeks
(20/09/2017 to 04/10/2017)
1.230 1.240 1.110 1.150 86,802,5001.150
Previous 4 weeks
(18/08/2017 to 19/09/2017)
1.270 1.350 1.200 1.230 95,843,4001.230
Daily Historical Data
19/10/2017 1.120 1.130 1.120 1.120 2,148,5001.120
17/10/2017 1.130 1.140 1.110 1.120 5,997,4001.120
16/10/2017 1.130 1.170 1.120 1.130 12,407,3001.130
13/10/2017 1.130 1.130 1.120 1.130 1,486,3001.130
12/10/2017 1.140 1.140 1.120 1.130 1,774,0001.130
11/10/2017 1.140 1.140 1.130 1.140 1,161,2001.140
10/10/2017 1.130 1.140 1.120 1.130 2,916,9001.130
09/10/2017 1.150 1.150 1.130 1.130 1,393,2001.130
06/10/2017 1.140 1.150 1.130 1.140 3,010,3001.140
05/10/2017 1.150 1.150 1.130 1.140 3,070,5001.140
04/10/2017 1.130 1.150 1.130 1.150 3,138,6001.150
03/10/2017 1.130 1.140 1.120 1.120 1,690,2001.120
02/10/2017 1.130 1.160 1.110 1.130 6,915,1001.130
29/09/2017 1.130 1.150 1.120 1.130 9,502,8001.130
28/09/2017 1.180 1.190 1.120 1.120 6,756,5001.120
27/09/2017 1.170 1.210 1.170 1.170 5,240,9001.170
26/09/2017 1.200 1.210 1.170 1.170 7,851,3001.170
25/09/2017 1.220 1.230 1.190 1.200 5,743,5001.200
21/09/2017 1.230 1.230 1.220 1.220 1,820,9001.220
20/09/2017 1.230 1.240 1.210 1.220 2,777,1001.220
19/09/2017 1.230 1.240 1.220 1.230 2,803,6001.230
18/09/2017 1.240 1.240 1.220 1.220 3,996,8001.220
15/09/2017 1.230 1.240 1.230 1.240 1,712,5001.240
14/09/2017 1.230 1.240 1.230 1.230 4,640,4001.230
13/09/2017 1.240 1.250 1.230 1.240 2,864,4001.240
12/09/2017 1.250 1.270 1.230 1.240 4,894,9001.240
11/09/2017 1.250 1.250 1.220 1.240 4,485,2001.240
08/09/2017 1.260 1.260 1.230 1.240 2,982,1001.240
07/09/2017 1.260 1.270 1.250 1.260 3,263,4001.260
06/09/2017 1.260 1.270 1.250 1.260 1,373,1001.260
05/09/2017 1.280 1.280 1.250 1.280 4,856,3001.280
30/08/2017 1.230 1.290 1.230 1.290 4,977,7001.290
29/08/2017 1.200 1.240 1.200 1.230 4,880,1001.230
28/08/2017 1.250 1.260 1.200 1.210 4,800,9001.210
25/08/2017 1.280 1.280 1.240 1.250 4,618,5001.250
24/08/2017 1.260 1.280 1.260 1.280 3,942,7001.280
23/08/2017 1.280 1.290 1.260 1.270 3,789,7001.270
22/08/2017 1.300 1.300 1.270 1.280 6,217,5001.280
21/08/2017 1.310 1.350 1.280 1.290 23,151,2001.290
18/08/2017 1.270 1.280 1.260 1.270 1,592,4001.270
17/08/2017 1.300 1.310 1.270 1.280 5,345,3001.280
16/08/2017 1.200 1.310 1.190 1.310 15,306,9001.310
15/08/2017 1.200 1.210 1.190 1.200 1,115,2001.200
14/08/2017 1.180 1.200 1.180 1.200 2,185,6001.200
11/08/2017 1.210 1.220 1.170 1.190 5,018,6001.190
10/08/2017 1.230 1.230 1.210 1.220 1,710,2001.220
09/08/2017 1.240 1.240 1.210 1.230 1,581,1001.230
08/08/2017 1.240 1.240 1.210 1.240 2,957,6001.240
07/08/2017 1.250 1.260 1.230 1.230 4,166,5001.230
04/08/2017 1.250 1.260 1.240 1.240 1,679,9001.240
03/08/2017 1.250 1.260 1.240 1.250 1,278,3001.250
02/08/2017 1.230 1.250 1.230 1.250 1,791,2001.250
01/08/2017 1.230 1.260 1.230 1.230 3,315,0001.230
31/07/2017 1.270 1.280 1.230 1.230 3,116,2001.230
28/07/2017 1.270 1.280 1.260 1.260 1,253,4001.260
27/07/2017 1.270 1.290 1.260 1.280 678,6001.280
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

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