Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/08/2017 to 22/08/2017)
1.400 1.430 1.390 1.420 4,805,3001.420
Previous 2 weeks
(26/07/2017 to 08/08/2017)
1.410 1.430 1.380 1.430 10,331,8001.430
Previous 4 weeks
(28/06/2017 to 25/07/2017)
1.490 1.510 1.410 1.430 11,268,2001.430
Daily Historical Data
22/08/2017 1.400 1.420 1.390 1.420 439,3001.420
21/08/2017 1.400 1.410 1.400 1.400 433,8001.400
18/08/2017 1.400 1.430 1.390 1.430 328,4001.430
17/08/2017 1.400 1.410 1.390 1.400 613,0001.400
16/08/2017 1.400 1.410 1.400 1.400 361,0001.400
15/08/2017 1.400 1.430 1.400 1.430 484,2001.430
14/08/2017 1.400 1.430 1.390 1.430 670,8001.430
11/08/2017 1.400 1.430 1.400 1.430 466,6001.430
10/08/2017 1.390 1.420 1.390 1.420 520,1001.420
09/08/2017 1.400 1.410 1.390 1.400 488,1001.400
08/08/2017 1.400 1.430 1.400 1.430 1,150,9001.430
07/08/2017 1.390 1.400 1.390 1.400 186,0001.400
04/08/2017 1.400 1.410 1.400 1.400 369,7001.400
03/08/2017 1.390 1.430 1.390 1.430 656,4001.430
02/08/2017 1.420 1.430 1.390 1.390 994,1001.390
01/08/2017 1.400 1.410 1.390 1.410 708,3001.410
31/07/2017 1.380 1.420 1.380 1.420 335,7001.420
28/07/2017 1.410 1.410 1.400 1.410 188,9001.410
27/07/2017 1.420 1.420 1.400 1.420 138,2001.420
26/07/2017 1.410 1.420 1.400 1.410 798,3001.410
25/07/2017 1.420 1.430 1.420 1.430 747,0001.430
24/07/2017 1.410 1.440 1.410 1.430 442,6001.430
21/07/2017 1.430 1.440 1.420 1.430 1,632,1001.430
20/07/2017 1.430 1.470 1.410 1.470 592,6001.470
19/07/2017 1.440 1.460 1.420 1.420 1,462,7001.420
18/07/2017 1.450 1.470 1.440 1.470 1,161,1001.470
17/07/2017 1.480 1.490 1.440 1.480 1,336,0001.480
14/07/2017 1.460 1.490 1.460 1.490 105,1001.490
13/07/2017 1.490 1.490 1.450 1.490 469,2001.490
12/07/2017 1.460 1.500 1.460 1.500 19,2001.500
11/07/2017 1.460 1.500 1.460 1.500 147,1001.500
10/07/2017 1.490 1.500 1.460 1.480 303,4001.480
07/07/2017 1.480 1.490 1.430 1.490 739,3001.490
06/07/2017 1.460 1.490 1.460 1.480 20,0001.480
05/07/2017 1.470 1.490 1.470 1.480 215,1001.480
04/07/2017 1.480 1.500 1.460 1.490 282,5001.490
03/07/2017 1.460 1.490 1.460 1.480 53,2001.480
30/06/2017 1.490 1.500 1.480 1.480 681,7001.480
29/06/2017 1.500 1.510 1.500 1.510 592,0001.510
28/06/2017 1.490 1.510 1.490 1.510 266,3001.510
23/06/2017 1.500 1.500 1.480 1.500 100,1001.500
22/06/2017 1.500 1.510 1.490 1.510 262,1001.510
21/06/2017 1.480 1.510 1.480 1.510 71,9001.510
20/06/2017 1.490 1.500 1.490 1.500 22,1001.500
19/06/2017 1.500 1.500 1.490 1.500 176,6001.500
16/06/2017 1.510 1.510 1.500 1.510 62,0001.510
15/06/2017 1.500 1.510 1.480 1.510 9,2001.510
14/06/2017 1.480 1.510 1.480 1.500 24,2001.500
13/06/2017 1.490 1.500 1.490 1.500 103,3001.500
09/06/2017 1.480 1.500 1.480 1.490 178,5001.490
08/06/2017 1.500 1.500 1.480 1.500 348,0001.500
07/06/2017 1.500 1.520 1.480 1.490 498,9001.490
06/06/2017 1.490 1.520 1.490 1.520 135,4001.520
05/06/2017 1.510 1.520 1.490 1.510 171,7001.510
02/06/2017 1.510 1.520 1.510 1.520 31,4001.520
01/06/2017 1.510 1.540 1.510 1.520 186,6001.520
31/05/2017 1.530 1.540 1.490 1.500 609,4001.500
30/05/2017 1.520 1.540 1.520 1.540 210,0001.540
29/05/2017 1.530 1.540 1.530 1.540 201,0001.540
26/05/2017 1.520 1.520 1.520 1.520 182,0001.520

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