Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
1.390 1.440 1.360 1.390 5,317,9001.390
Previous 2 weeks
(26/03/2018 to 06/04/2018)
1.390 1.450 1.360 1.400 9,359,8001.400
Previous 4 weeks
(26/02/2018 to 23/03/2018)
1.420 1.460 1.340 1.390 5,027,2001.390
Daily Historical Data
20/04/2018 1.390 1.400 1.380 1.390 104,3001.390
19/04/2018 1.380 1.400 1.380 1.390 225,7001.390
18/04/2018 1.370 1.420 1.370 1.420 758,4001.420
17/04/2018 1.380 1.380 1.360 1.360 588,3001.360
16/04/2018 1.370 1.400 1.370 1.380 337,7001.380
13/04/2018 1.360 1.390 1.360 1.390 486,8001.390
12/04/2018 1.390 1.390 1.370 1.380 893,6001.380
11/04/2018 1.400 1.400 1.370 1.390 1,394,9001.390
10/04/2018 1.410 1.440 1.390 1.440 460,6001.440
09/04/2018 1.390 1.420 1.390 1.410 67,6001.410
06/04/2018 1.420 1.420 1.390 1.400 403,8001.400
05/04/2018 1.400 1.420 1.390 1.420 60,9001.420
04/04/2018 1.420 1.420 1.370 1.400 345,1001.400
03/04/2018 1.400 1.440 1.390 1.400 719,7001.400
02/04/2018 1.400 1.420 1.390 1.420 404,5001.420
30/03/2018 1.390 1.420 1.390 1.420 584,8001.420
29/03/2018 1.390 1.420 1.390 1.410 131,8001.410
28/03/2018 1.410 1.430 1.390 1.420 357,9001.420
27/03/2018 1.390 1.410 1.370 1.410 474,3001.410
26/03/2018 1.390 1.450 1.360 1.450 559,1001.450
23/03/2018 1.360 1.390 1.340 1.390 331,7001.390
22/03/2018 1.390 1.400 1.370 1.400 227,9001.400
21/03/2018 1.400 1.400 1.380 1.400 520,9001.400
20/03/2018 1.350 1.410 1.350 1.410 247,7001.410
19/03/2018 1.350 1.390 1.350 1.370 642,9001.370
16/03/2018 1.390 1.410 1.360 1.360 320,4001.360
15/03/2018 1.400 1.420 1.380 1.410 230,6001.410
14/03/2018 1.410 1.430 1.390 1.420 146,8001.420
13/03/2018 1.390 1.420 1.380 1.420 376,5001.420
12/03/2018 1.390 1.420 1.390 1.400 243,0001.400
09/03/2018 1.400 1.420 1.400 1.420 42,0001.420
08/03/2018 1.430 1.430 1.390 1.390 266,7001.390
07/03/2018 1.430 1.430 1.400 1.430 77,3001.430
06/03/2018 1.410 1.420 1.390 1.420 172,6001.420
05/03/2018 1.440 1.450 1.400 1.450 798,4001.450
02/03/2018 1.410 1.450 1.400 1.440 36,0001.440
01/03/2018 1.390 1.460 1.390 1.410 193,8001.410
28/02/2018 1.390 1.440 1.390 1.440 152,0001.440
27/02/2018 - - - - 0-
26/02/2018 - - - - 0-
23/02/2018 1.390 1.420 1.390 1.420 31,1001.420
22/02/2018 1.390 1.420 1.390 1.410 78,8001.410
21/02/2018 1.400 1.420 1.390 1.420 11,4001.420
20/02/2018 1.390 1.420 1.390 1.420 52,9001.420
19/02/2018 1.400 1.400 1.380 1.390 162,4001.390
15/02/2018 1.400 1.410 1.390 1.410 18,4001.410
14/02/2018 1.380 1.410 1.380 1.400 14,1001.400
13/02/2018 1.380 1.410 1.380 1.400 174,9001.400
12/02/2018 1.420 1.420 1.390 1.400 373,1001.400
09/02/2018 1.390 1.420 1.390 1.420 10,0001.420
08/02/2018 1.400 1.420 1.380 1.420 37,3001.420
07/02/2018 1.410 1.410 1.380 1.410 128,4001.410
06/02/2018 1.370 1.410 1.370 1.410 81,5001.410
05/02/2018 1.400 1.410 1.370 1.400 61,2001.400
02/02/2018 1.370 1.410 1.360 1.400 261,0001.400
30/01/2018 1.370 1.390 1.370 1.390 137,1001.390
29/01/2018 1.390 1.390 1.380 1.390 344,6001.390
26/01/2018 1.390 1.410 1.390 1.410 362,5001.410
25/01/2018 1.400 1.410 1.400 1.410 73,6001.410
24/01/2018 1.380 1.400 1.380 1.400 42,2001.400

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