Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jul 19, 2017 to Oct 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/10/2017 to 16/10/2017)
1.420 1.430 1.380 1.410 999,4001.410
Previous 2 weeks
(18/09/2017 to 02/10/2017)
1.380 1.430 1.370 1.410 2,979,3001.410
Previous 4 weeks
(16/08/2017 to 15/09/2017)
1.400 1.450 1.330 1.380 14,669,1001.380
Daily Historical Data
16/10/2017 1.410 1.410 1.390 1.410 167,1001.410
13/10/2017 1.400 1.410 1.380 1.410 136,6001.410
12/10/2017 1.390 1.390 1.390 1.390 124,4001.390
11/10/2017 1.390 1.410 1.380 1.410 70,7001.410
10/10/2017 1.420 1.420 1.400 1.420 72,2001.420
09/10/2017 1.420 1.430 1.390 1.400 77,5001.400
06/10/2017 1.410 1.420 1.400 1.400 6,4001.400
05/10/2017 1.420 1.420 1.400 1.410 74,6001.410
04/10/2017 1.410 1.410 1.400 1.400 59,5001.400
03/10/2017 1.420 1.420 1.390 1.400 210,4001.400
02/10/2017 1.430 1.430 1.390 1.410 4,8001.410
29/09/2017 1.410 1.410 1.390 1.400 112,4001.400
28/09/2017 1.390 1.410 1.390 1.400 234,8001.400
27/09/2017 1.390 1.400 1.390 1.400 57,5001.400
26/09/2017 1.390 1.400 1.380 1.400 183,5001.400
25/09/2017 1.390 1.400 1.390 1.400 210,1001.400
21/09/2017 1.380 1.400 1.370 1.400 266,2001.400
20/09/2017 - - - - 0-
19/09/2017 1.400 1.400 1.400 1.400 501,5001.400
18/09/2017 1.380 1.400 1.380 1.400 409,1001.400
15/09/2017 1.430 1.430 1.380 1.380 1,454,4001.380
14/09/2017 1.400 1.410 1.400 1.400 207,5001.400
13/09/2017 1.390 1.420 1.390 1.420 345,8001.420
12/09/2017 1.380 1.450 1.380 1.400 821,6001.400
11/09/2017 1.390 1.400 1.390 1.400 375,1001.400
08/09/2017 1.390 1.410 1.390 1.410 323,0001.410
07/09/2017 1.390 1.400 1.360 1.400 1,172,8001.400
06/09/2017 1.390 1.410 1.330 1.400 1,725,2001.400
05/09/2017 1.410 1.410 1.390 1.400 694,1001.400
30/08/2017 1.400 1.410 1.400 1.400 457,0001.400
29/08/2017 1.390 1.410 1.390 1.400 610,7001.400
28/08/2017 1.390 1.410 1.390 1.400 938,8001.400
25/08/2017 1.410 1.420 1.400 1.400 305,2001.400
24/08/2017 1.390 1.410 1.390 1.410 1,859,3001.410
23/08/2017 1.400 1.420 1.390 1.390 1,203,1001.390
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

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