Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
1.480 1.510 1.480 1.500 1,010,0001.500
Previous 2 weeks
(26/05/2017 to 08/06/2017)
1.520 1.540 1.480 1.500 3,584,4001.500
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.560 1.600 1.490 1.530 4,549,2001.530
Daily Historical Data
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
25/05/2017 1.530 1.530 1.520 1.530 171,0001.530
24/05/2017 1.520 1.530 1.510 1.530 283,4001.530
23/05/2017 1.500 1.540 1.490 1.520 479,3001.520
22/05/2017 1.520 1.540 1.500 1.520 256,4001.520
19/05/2017 1.520 1.540 1.520 1.530 45,0001.530
18/05/2017 1.520 1.530 1.510 1.520 290,3001.520
17/05/2017 1.530 1.560 1.500 1.540 388,1001.540
16/05/2017 1.520 1.540 1.510 1.530 102,4001.530
15/05/2017 1.530 1.560 1.510 1.520 226,0001.520
12/05/2017 1.530 1.560 1.530 1.560 10,2001.560
11/05/2017 1.550 1.600 1.540 1.560 179,7001.560
09/05/2017 1.570 1.580 1.570 1.580 24,0001.580
08/05/2017 1.570 1.580 1.540 1.570 52,0001.570
05/05/2017 1.550 1.570 1.520 1.570 815,9001.570
04/05/2017 1.550 1.560 1.550 1.550 30,4001.550
03/05/2017 1.520 1.550 1.520 1.540 264,0001.540
02/05/2017 1.510 1.550 1.510 1.520 276,4001.520
28/04/2017 1.580 1.580 1.520 1.530 515,9001.530
27/04/2017 1.580 1.580 1.570 1.570 18,9001.570
26/04/2017 1.560 1.580 1.560 1.580 119,9001.580
25/04/2017 1.560 1.580 1.560 1.580 800,1001.580
21/04/2017 1.570 1.580 1.570 1.580 78,5001.580
20/04/2017 1.600 1.600 1.570 1.590 158,6001.590
19/04/2017 1.560 1.600 1.560 1.600 128,3001.600
18/04/2017 1.590 1.610 1.570 1.600 96,4001.600
17/04/2017 1.600 1.620 1.600 1.620 430,0001.620
14/04/2017 1.580 1.590 1.530 1.570 157,2001.570
13/04/2017 1.610 1.610 1.570 1.580 248,6001.580
12/04/2017 1.580 1.620 1.570 1.620 402,9001.620
11/04/2017 1.560 1.590 1.560 1.590 133,8001.590
10/04/2017 1.570 1.600 1.550 1.590 210,0001.590
07/04/2017 1.560 1.570 1.530 1.560 201,3001.560
06/04/2017 1.520 1.550 1.520 1.550 177,2001.550
05/04/2017 1.510 1.540 1.510 1.540 196,2001.540
04/04/2017 1.500 1.530 1.500 1.530 476,1001.530
03/04/2017 1.500 1.520 1.500 1.520 106,8001.520
31/03/2017 1.500 1.510 1.490 1.510 207,2001.510
30/03/2017 1.500 1.520 1.500 1.510 378,0001.510
29/03/2017 1.510 1.510 1.510 1.510 243,1001.510
28/03/2017 1.510 1.530 1.510 1.520 446,7001.520

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