Stock Information

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Feb 02, 2017 to Apr 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/04/2017 to 28/04/2017)
1.580 1.620 1.520 1.530 2,503,8001.530
Previous 2 weeks
(31/03/2017 to 13/04/2017)
1.500 1.620 1.490 1.580 4,863,9001.580
Previous 4 weeks
(03/03/2017 to 30/03/2017)
1.510 1.570 1.480 1.510 7,963,6001.510
Daily Historical Data
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
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

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