Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Dec 29, 2016 to Mar 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/03/2017 to 28/03/2017)
1.510 1.570 1.490 1.520 4,749,9001.520
Previous 2 weeks
(01/03/2017 to 14/03/2017)
1.490 1.570 1.480 1.540 7,665,7001.540
Previous 4 weeks
(27/01/2017 to 28/02/2017)
1.510 1.540 1.480 1.500 1,787,0001.500
Daily Historical Data
28/03/2017 1.510 1.530 1.510 1.520 446,7001.520
27/03/2017 1.510 1.540 1.510 1.530 279,0001.530
24/03/2017 1.510 1.530 1.500 1.530 79,0001.530
23/03/2017 1.500 1.530 1.500 1.530 113,9001.530
22/03/2017 1.510 1.520 1.510 1.510 1,044,3001.510
21/03/2017 1.530 1.530 1.510 1.510 1,119,6001.510
20/03/2017 1.510 1.570 1.500 1.570 637,8001.570
17/03/2017 1.500 1.530 1.500 1.530 408,3001.530
16/03/2017 1.500 1.540 1.490 1.530 318,8001.530
15/03/2017 1.510 1.530 1.510 1.530 302,5001.530
14/03/2017 1.530 1.540 1.510 1.540 432,2001.540
13/03/2017 1.510 1.550 1.510 1.550 277,0001.550
10/03/2017 1.490 1.520 1.490 1.520 181,4001.520
09/03/2017 1.510 1.520 1.490 1.510 76,1001.510
08/03/2017 1.500 1.510 1.490 1.510 542,4001.510
07/03/2017 1.490 1.510 1.490 1.500 464,4001.500
06/03/2017 1.490 1.500 1.490 1.490 192,7001.490
03/03/2017 1.510 1.510 1.480 1.500 426,4001.500
02/03/2017 1.500 1.540 1.500 1.540 134,2001.540
01/03/2017 1.490 1.530 1.490 1.520 189,0001.520
28/02/2017 1.500 1.510 1.490 1.500 110,4001.500
27/02/2017 1.480 1.540 1.480 1.540 244,0001.540
24/02/2017 1.520 1.520 1.490 1.500 341,3001.500
23/02/2017 1.500 1.520 1.500 1.520 105,0001.520
22/02/2017 1.510 1.530 1.500 1.510 94,8001.510
21/02/2017 1.500 1.510 1.490 1.490 88,1001.490
20/02/2017 1.500 1.520 1.500 1.520 31,1001.520
17/02/2017 1.500 1.510 1.490 1.500 139,2001.500
16/02/2017 1.490 1.520 1.490 1.510 123,4001.510
15/02/2017 1.500 1.520 1.500 1.500 51,3001.500
14/02/2017 1.510 1.510 1.490 1.490 161,7001.490
13/02/2017 1.530 1.530 1.500 1.520 43,4001.520
10/02/2017 1.500 1.530 1.500 1.530 22,6001.530
08/02/2017 1.510 1.530 1.510 1.530 40,4001.530
07/02/2017 1.500 1.520 1.500 1.520 42,2001.520
06/02/2017 1.500 1.520 1.500 1.520 64,0001.520
03/02/2017 1.490 1.530 1.490 1.520 45,1001.520
02/02/2017 1.500 1.500 1.500 1.500 2,0001.500
31/01/2017 - - - - 0-
27/01/2017 1.510 1.520 1.500 1.520 37,0001.520
26/01/2017 1.500 1.510 1.490 1.490 47,0001.490
25/01/2017 1.500 1.530 1.500 1.520 38,5001.520
24/01/2017 - - - - 0-
23/01/2017 1.500 1.530 1.500 1.530 68,7001.530
20/01/2017 1.500 1.520 1.500 1.520 55,0001.520
19/01/2017 1.500 1.530 1.500 1.520 60,6001.520
18/01/2017 1.500 1.540 1.500 1.540 232,4001.540
17/01/2017 1.500 1.520 1.500 1.520 216,3001.520
16/01/2017 1.490 1.540 1.490 1.530 155,9001.530
13/01/2017 1.500 1.540 1.480 1.530 196,6001.530
12/01/2017 1.510 1.510 1.500 1.500 126,1001.500
11/01/2017 1.520 1.530 1.520 1.530 110,0001.530
10/01/2017 1.520 1.520 1.520 1.520 5,1001.520
09/01/2017 1.520 1.530 1.490 1.530 47,0001.530
06/01/2017 1.510 1.530 1.490 1.530 387,7001.530
05/01/2017 1.510 1.530 1.510 1.530 149,3001.530
04/01/2017 1.520 1.530 1.520 1.520 127,8001.520
03/01/2017 1.510 1.530 1.510 1.530 6,0001.530
30/12/2016 1.510 1.510 1.500 1.500 19,7001.500
29/12/2016 1.500 1.510 1.480 1.510 81,0001.510

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