Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 23, 2018 to May 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2018 to 21/05/2018)
1.780 1.810 0.890 0.920 2,157,6000.920
Previous 2 weeks
(23/04/2018 to 07/05/2018)
1.940 1.990 1.690 1.780 3,576,6000.890
Previous 4 weeks
(23/03/2018 to 20/04/2018)
1.870 2.000 1.850 1.930 5,925,2000.960
Daily Historical Data
21/05/2018 0.920 0.930 0.915 0.920 173,0000.920
18/05/2018 0.920 0.935 0.920 0.930 313,0000.930
17/05/2018 0.930 0.935 0.920 0.920 344,3000.920
16/05/2018 0.905 0.935 0.905 0.925 217,4000.925
15/05/2018 0.910 0.910 0.905 0.905 17,2000.905
14/05/2018 0.910 0.920 0.890 0.910 206,7000.910
11/05/2018 1.760 1.810 1.760 1.800 306,5000.900
10/05/2018 1.770 1.780 1.760 1.760 165,0000.880
09/05/2018 1.760 1.780 1.760 1.760 192,2000.880
08/05/2018 1.780 1.780 1.750 1.780 222,3000.890
07/05/2018 1.750 1.790 1.750 1.780 257,1000.890
04/05/2018 1.800 1.800 1.690 1.740 1,416,3000.870
03/05/2018 1.910 1.930 1.810 1.830 660,3000.915
02/05/2018 1.970 1.970 1.910 1.920 254,0000.960
30/04/2018 1.960 1.970 1.950 1.970 154,2000.985
27/04/2018 1.970 1.990 1.960 1.980 175,1000.985
26/04/2018 1.980 1.980 1.970 1.980 224,9000.985
25/04/2018 1.950 1.970 1.940 1.960 221,8000.975
24/04/2018 1.950 1.960 1.940 1.960 105,8000.975
23/04/2018 1.940 1.950 1.930 1.950 107,1000.970
20/04/2018 1.940 1.950 1.930 1.930 160,8000.960
19/04/2018 1.950 2.000 1.930 1.940 2,259,9000.965
18/04/2018 1.920 1.950 1.920 1.950 327,1000.970
17/04/2018 1.920 1.940 1.920 1.930 253,1000.960
16/04/2018 1.920 1.930 1.900 1.910 152,5000.950
13/04/2018 1.910 1.940 1.910 1.920 91,8000.955
12/04/2018 1.930 1.930 1.900 1.930 35,4000.960
11/04/2018 1.920 1.930 1.920 1.930 65,1000.960
10/04/2018 1.930 1.930 1.910 1.930 287,9000.960
09/04/2018 1.910 1.940 1.890 1.920 137,8000.955
06/04/2018 1.910 1.910 1.890 1.910 145,2000.950
05/04/2018 1.890 1.910 1.890 1.900 84,2000.945
04/04/2018 1.900 1.920 1.890 1.890 380,1000.940
03/04/2018 1.900 1.930 1.880 1.920 153,6000.955
02/04/2018 1.910 1.910 1.890 1.900 211,5000.945
29/03/2018 1.920 1.940 1.910 1.920 384,2000.955
28/03/2018 1.920 1.940 1.910 1.910 295,5000.950
27/03/2018 1.900 1.940 1.900 1.940 163,5000.965
26/03/2018 1.860 1.890 1.850 1.880 53,3000.935
23/03/2018 1.870 1.890 1.870 1.870 282,7000.930
22/03/2018 1.920 1.930 1.910 1.910 253,3000.950
21/03/2018 1.900 1.940 1.890 1.910 611,5000.950
20/03/2018 1.870 1.890 1.860 1.890 447,7000.940
19/03/2018 1.940 1.940 1.890 1.890 444,2000.940
16/03/2018 1.940 1.950 1.920 1.940 277,6000.965
15/03/2018 1.960 1.960 1.920 1.930 1,089,7000.960
14/03/2018 1.960 2.010 1.950 1.970 1,131,4000.980
13/03/2018 1.930 1.970 1.930 1.970 536,0000.980
12/03/2018 1.970 1.980 1.900 1.930 617,5000.960
09/03/2018 1.850 1.970 1.850 1.940 1,489,7000.965
08/03/2018 1.790 1.840 1.780 1.830 563,2000.910
07/03/2018 1.790 1.810 1.780 1.790 300,8000.890
06/03/2018 1.800 1.800 1.790 1.800 66,6000.895
05/03/2018 1.800 1.820 1.780 1.800 367,8000.895
02/03/2018 1.760 1.800 1.760 1.800 336,5000.895
01/03/2018 1.790 1.790 1.770 1.770 73,9000.880
28/02/2018 1.800 1.800 1.770 1.790 178,2000.890
27/02/2018 1.820 1.830 1.810 1.810 682,9000.900
26/02/2018 1.840 1.860 1.820 1.830 1,371,3000.910
23/02/2018 1.760 1.830 1.760 1.820 1,350,2000.905

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