Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 19, 2017 to Jan 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/01/2018 to 15/01/2018)
1.040 1.260 1.040 1.170 121,225,8001.170
Previous 2 weeks
(15/12/2017 to 29/12/2017)
1.060 1.260 1.030 1.040 168,398,0001.040
Previous 4 weeks
(16/11/2017 to 14/12/2017)
1.130 1.150 1.010 1.060 103,195,0001.060
Daily Historical Data
15/01/2018 1.200 1.210 1.160 1.170 5,397,8001.170
12/01/2018 1.160 1.200 1.150 1.190 11,442,3001.190
11/01/2018 1.180 1.200 1.140 1.150 8,380,2001.150
10/01/2018 1.230 1.230 1.170 1.180 6,646,7001.180
09/01/2018 1.250 1.250 1.180 1.230 8,821,8001.230
08/01/2018 1.220 1.260 1.220 1.240 14,645,2001.240
05/01/2018 1.150 1.220 1.140 1.210 13,728,4001.210
04/01/2018 1.160 1.170 1.130 1.140 11,658,3001.140
03/01/2018 1.130 1.180 1.120 1.150 19,747,5001.150
02/01/2018 1.040 1.140 1.040 1.130 20,757,6001.130
29/12/2017 1.040 1.060 1.040 1.040 3,711,5001.040
28/12/2017 1.060 1.070 1.040 1.040 6,592,4001.040
27/12/2017 1.050 1.070 1.040 1.050 9,993,5001.050
26/12/2017 1.050 1.060 1.040 1.050 3,560,1001.050
22/12/2017 1.040 1.050 1.030 1.040 1,105,1001.040
21/12/2017 1.050 1.060 1.040 1.040 4,112,3001.040
20/12/2017 1.050 1.060 1.040 1.040 6,238,4001.040
19/12/2017 1.050 1.060 1.040 1.040 3,704,3001.040
18/12/2017 1.060 1.070 1.040 1.040 3,080,4001.040
15/12/2017 1.060 1.070 1.040 1.060 5,074,2001.060
14/12/2017 1.030 1.090 1.020 1.060 27,720,5001.060
13/12/2017 1.030 1.040 1.010 1.020 7,078,0001.020
12/12/2017 1.030 1.030 1.010 1.020 4,589,7001.020
11/12/2017 1.040 1.080 1.020 1.020 8,271,1001.020
08/12/2017 1.040 1.050 1.020 1.030 3,520,7001.030
07/12/2017 1.060 1.070 1.030 1.030 6,222,0001.030
06/12/2017 1.070 1.080 1.050 1.050 4,165,1001.050
05/12/2017 1.090 1.100 1.060 1.080 4,017,0001.080
04/12/2017 1.100 1.110 1.080 1.080 2,998,7001.080
30/11/2017 1.110 1.120 1.100 1.110 2,692,9001.110
29/11/2017 1.100 1.120 1.090 1.110 1,414,0001.110
28/11/2017 1.120 1.120 1.090 1.100 2,913,6001.100
27/11/2017 1.140 1.140 1.110 1.110 1,536,3001.110
24/11/2017 1.120 1.150 1.100 1.130 9,225,8001.130
23/11/2017 1.100 1.100 1.070 1.090 2,220,7001.090
22/11/2017 1.070 1.110 1.070 1.100 3,322,9001.100
21/11/2017 1.100 1.110 1.060 1.070 4,623,2001.070
20/11/2017 1.110 1.120 1.100 1.100 1,363,6001.100
17/11/2017 1.120 1.130 1.110 1.110 1,958,1001.110
16/11/2017 1.130 1.140 1.110 1.120 3,341,1001.120
15/11/2017 1.130 1.150 1.120 1.140 2,114,0001.140
14/11/2017 1.130 1.150 1.130 1.130 1,542,9001.130
13/11/2017 1.150 1.160 1.130 1.130 3,258,4001.130
10/11/2017 1.150 1.160 1.140 1.140 1,879,9001.140
09/11/2017 1.160 1.170 1.140 1.150 2,069,0001.150
08/11/2017 1.170 1.170 1.140 1.150 5,896,1001.150
07/11/2017 1.240 1.240 1.150 1.170 23,883,5001.170
06/11/2017 - - - - 0-
03/11/2017 1.100 1.120 1.090 1.110 2,399,6001.110
02/11/2017 1.110 1.120 1.100 1.100 1,460,4001.100
01/11/2017 1.110 1.120 1.100 1.110 2,031,7001.110
31/10/2017 1.120 1.120 1.100 1.110 2,934,8001.110
30/10/2017 1.120 1.140 1.110 1.120 4,487,2001.120
27/10/2017 1.090 1.150 1.090 1.130 8,031,2001.130
26/10/2017 1.090 1.100 1.080 1.090 1,729,8001.090
25/10/2017 1.100 1.100 1.080 1.090 2,327,8001.090
24/10/2017 1.090 1.100 1.080 1.100 2,218,0001.100
23/10/2017 1.120 1.120 1.080 1.090 5,853,9001.090
20/10/2017 1.120 1.130 1.110 1.110 2,094,6001.110
19/10/2017 1.120 1.130 1.120 1.120 2,148,5001.120

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