Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
1.390 1.430 1.330 1.400 1,905,3001.400
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.390 1.430 1.330 1.410 4,053,5001.410
Previous 4 weeks
(22/11/2017 to 20/12/2017)
1.380 1.410 1.300 1.400 4,038,6001.400
Daily Historical Data
19/01/2018 1.390 1.410 1.330 1.400 774,2001.400
18/01/2018 1.390 1.410 1.390 1.410 316,9001.410
17/01/2018 1.410 1.430 1.390 1.410 192,1001.410
16/01/2018 1.410 1.420 1.410 1.420 17,0001.420
15/01/2018 1.390 1.410 1.390 1.410 45,5001.410
12/01/2018 1.390 1.420 1.390 1.410 66,8001.410
11/01/2018 1.390 1.420 1.390 1.400 70,2001.400
10/01/2018 1.400 1.420 1.400 1.420 12,0001.420
09/01/2018 1.390 1.400 1.390 1.400 80,1001.400
08/01/2018 1.390 1.410 1.390 1.410 330,5001.410
05/01/2018 1.410 1.410 1.400 1.410 212,7001.410
04/01/2018 1.400 1.410 1.390 1.410 30,1001.410
03/01/2018 1.400 1.420 1.400 1.410 265,2001.410
02/01/2018 1.390 1.420 1.390 1.420 99,2001.420
29/12/2017 1.390 1.400 1.390 1.400 113,3001.400
28/12/2017 1.380 1.400 1.380 1.400 561,4001.400
27/12/2017 1.400 1.400 1.390 1.390 276,6001.390
26/12/2017 1.390 1.400 1.380 1.400 93,5001.400
22/12/2017 1.390 1.390 1.380 1.390 185,2001.390
21/12/2017 1.390 1.400 1.390 1.400 311,0001.400
20/12/2017 1.390 1.400 1.380 1.400 243,8001.400
19/12/2017 1.380 1.410 1.380 1.410 222,0001.410
18/12/2017 1.390 1.400 1.380 1.400 174,2001.400
15/12/2017 1.390 1.410 1.380 1.400 90,4001.400
14/12/2017 1.380 1.390 1.370 1.380 257,4001.380
13/12/2017 1.370 1.410 1.370 1.400 737,2001.400
12/12/2017 1.380 1.400 1.370 1.400 261,6001.400
11/12/2017 1.370 1.390 1.370 1.390 67,3001.390
08/12/2017 1.370 1.400 1.370 1.390 52,8001.390
07/12/2017 1.350 1.400 1.340 1.400 412,3001.400
06/12/2017 1.370 1.380 1.300 1.370 328,6001.370
05/12/2017 1.380 1.400 1.370 1.400 114,6001.400
04/12/2017 1.390 1.400 1.360 1.400 103,0001.400
30/11/2017 1.370 1.400 1.370 1.380 53,7001.380
29/11/2017 - - - - 0-
28/11/2017 1.370 1.400 1.360 1.400 80,8001.400
27/11/2017 1.390 1.400 1.340 1.360 639,9001.360
24/11/2017 - - - - 0-
23/11/2017 1.390 1.400 1.390 1.400 22,0001.400
22/11/2017 1.380 1.400 1.380 1.380 177,0001.380
21/11/2017 1.370 1.400 1.370 1.400 129,3001.400
20/11/2017 - - - - 0-
17/11/2017 1.390 1.410 1.390 1.410 42,9001.410
16/11/2017 1.420 1.420 1.400 1.400 239,3001.400
15/11/2017 1.400 1.420 1.400 1.410 57,7001.410
14/11/2017 1.400 1.410 1.400 1.410 103,1001.410
13/11/2017 1.420 1.420 1.410 1.420 9,4001.420
10/11/2017 1.420 1.420 1.400 1.410 61,6001.410
09/11/2017 1.410 1.410 1.400 1.410 312,9001.410
08/11/2017 1.390 1.420 1.390 1.420 587,2001.420
07/11/2017 1.390 1.420 1.390 1.420 4,1001.420
06/11/2017 1.410 1.420 1.410 1.420 165,7001.420
03/11/2017 1.410 1.420 1.400 1.420 16,5001.420
02/11/2017 - - - - 0-
01/11/2017 1.390 1.400 1.390 1.400 237,3001.400
31/10/2017 1.400 1.410 1.390 1.410 14,3001.410
30/10/2017 1.400 1.410 1.390 1.410 210,1001.410
27/10/2017 1.390 1.410 1.390 1.410 2,7001.410
26/10/2017 1.400 1.410 1.390 1.410 118,5001.410
25/10/2017 1.390 1.410 1.390 1.400 232,7001.400

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