Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
1.490 1.500 1.410 1.430 7,228,5001.430
Previous 2 weeks
(22/06/2017 to 07/07/2017)
1.500 1.510 1.410 1.490 10,440,8001.490
Previous 4 weeks
(24/05/2017 to 21/06/2017)
1.520 1.540 1.480 1.510 3,676,6001.510
Daily Historical Data
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
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

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