Email This Print This Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 15, 2017 to Dec 12, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/11/2017 to 12/12/2017)
1.520 1.520 1.390 1.450 1,141,7001.450
Previous 2 weeks
(14/11/2017 to 27/11/2017)
1.590 1.610 1.390 1.550 2,602,4001.550
Previous 4 weeks
(16/10/2017 to 13/11/2017)
1.700 1.740 1.580 1.590 5,273,8001.590
Daily Historical Data
12/12/2017 1.400 1.460 1.400 1.450 28,7001.450
11/12/2017 1.410 1.410 1.390 1.390 133,0001.390
08/12/2017 1.410 1.410 1.400 1.410 122,2001.410
07/12/2017 1.480 1.480 1.420 1.420 271,7001.420
06/12/2017 1.490 1.490 1.470 1.470 205,9001.470
05/12/2017 1.500 1.500 1.500 1.500 18,2001.500
04/12/2017 1.520 1.520 1.500 1.500 43,0001.500
30/11/2017 1.520 1.520 1.510 1.510 30,0001.510
29/11/2017 1.500 1.520 1.500 1.510 253,8001.510
28/11/2017 1.520 1.520 1.490 1.510 35,2001.510
27/11/2017 1.540 1.550 1.540 1.550 440,0001.550
24/11/2017 1.530 1.530 1.530 1.530 30,0001.530
23/11/2017 1.540 1.540 1.530 1.530 20,0001.530
22/11/2017 1.500 1.520 1.500 1.510 206,6001.510
21/11/2017 1.540 1.540 1.500 1.500 317,2001.500
20/11/2017 1.550 1.560 1.530 1.550 17,0001.550
17/11/2017 1.560 1.560 1.530 1.530 191,0001.530
16/11/2017 1.590 1.590 1.560 1.560 177,3001.560
15/11/2017 1.590 1.590 1.590 1.590 1,0001.590
14/11/2017 1.590 1.610 1.590 1.610 60,6001.610
13/11/2017 1.580 1.600 1.580 1.590 42,7001.590
10/11/2017 1.610 1.620 1.610 1.620 10,0001.620
09/11/2017 1.600 1.610 1.600 1.600 73,0001.600
08/11/2017 1.600 1.620 1.600 1.600 67,0001.600
07/11/2017 1.610 1.610 1.600 1.600 113,5001.600
06/11/2017 1.610 1.610 1.600 1.600 27,0001.600
03/11/2017 1.610 1.610 1.600 1.610 64,8001.610
02/11/2017 1.630 1.630 1.600 1.600 397,4001.600
01/11/2017 1.630 1.630 1.610 1.620 54,5001.620
31/10/2017 1.640 1.640 1.620 1.620 48,7001.620
30/10/2017 1.640 1.640 1.630 1.630 52,8001.630
27/10/2017 1.650 1.650 1.640 1.640 14,3001.640
26/10/2017 1.640 1.640 1.640 1.640 78,0001.640
25/10/2017 1.640 1.650 1.640 1.650 21,0001.650
24/10/2017 1.650 1.650 1.630 1.630 173,1001.630
23/10/2017 1.660 1.660 1.640 1.650 546,1001.650
20/10/2017 1.690 1.690 1.670 1.670 230,0001.670
19/10/2017 1.700 1.730 1.690 1.700 3,206,5001.700
17/10/2017 1.700 1.700 1.700 1.700 51,6001.700
16/10/2017 1.700 1.740 1.700 1.740 1,8001.740
13/10/2017 1.720 1.800 1.720 1.760 6,0001.760
12/10/2017 1.720 1.720 1.720 1.720 9,8001.720
11/10/2017 1.700 1.710 1.700 1.700 57,3001.700
10/10/2017 1.750 1.750 1.690 1.700 26,9001.700
09/10/2017 1.720 1.720 1.720 1.720 20,0001.720
06/10/2017 1.720 1.730 1.720 1.720 38,0001.720
05/10/2017 1.730 1.750 1.720 1.720 29,0001.720
04/10/2017 1.710 1.710 1.710 1.710 138,2001.710
03/10/2017 1.740 1.740 1.710 1.710 101,4001.710
02/10/2017 1.710 1.710 1.710 1.710 11,3001.710
29/09/2017 1.710 1.740 1.710 1.740 14,2001.740
28/09/2017 1.710 1.710 1.690 1.710 128,0001.710
27/09/2017 1.700 1.700 1.690 1.690 122,7001.690
26/09/2017 1.700 1.700 1.700 1.700 45,0001.700
25/09/2017 1.710 1.730 1.700 1.700 120,0001.700
21/09/2017 1.720 1.720 1.710 1.720 31,1001.720
20/09/2017 1.710 1.730 1.710 1.730 58,5001.730
19/09/2017 1.760 1.760 1.730 1.730 14,1001.730
18/09/2017 1.750 1.750 1.710 1.750 26,0001.750
15/09/2017 1.700 1.720 1.690 1.700 15,3001.700

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