Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2017 to Nov 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/11/2017 to 17/11/2017)
1.615 1.630 1.550 1.570 4,146,9001.570
Previous 2 weeks
(23/10/2017 to 03/11/2017)
1.540 1.650 1.525 1.615 3,040,1001.615
Previous 4 weeks
(22/09/2017 to 20/10/2017)
1.570 1.580 1.525 1.530 3,491,7001.530
Daily Historical Data
17/11/2017 1.570 1.580 1.550 1.570 276,4001.570
16/11/2017 1.570 1.580 1.560 1.560 216,6001.560
15/11/2017 1.580 1.590 1.570 1.570 273,1001.570
14/11/2017 1.600 1.600 1.570 1.570 408,0001.570
13/11/2017 1.600 1.610 1.590 1.600 161,4001.600
10/11/2017 1.580 1.600 1.575 1.590 193,9001.590
09/11/2017 1.605 1.605 1.580 1.580 861,5001.580
08/11/2017 1.630 1.630 1.600 1.600 321,8001.600
07/11/2017 1.610 1.630 1.605 1.620 505,0001.620
06/11/2017 1.615 1.620 1.565 1.605 929,2001.605
03/11/2017 1.635 1.635 1.610 1.615 148,6001.615
02/11/2017 1.635 1.650 1.625 1.635 447,5001.635
01/11/2017 1.575 1.640 1.575 1.630 1,247,3001.630
31/10/2017 1.550 1.575 1.550 1.575 510,1001.575
30/10/2017 1.540 1.560 1.540 1.555 236,3001.555
27/10/2017 1.535 1.535 1.525 1.535 65,2001.535
26/10/2017 1.530 1.530 1.525 1.530 90,0001.530
25/10/2017 1.530 1.530 1.525 1.530 60,1001.530
24/10/2017 1.530 1.535 1.525 1.530 160,6001.530
23/10/2017 1.540 1.540 1.525 1.530 74,4001.530
20/10/2017 1.530 1.530 1.525 1.530 61,0001.530
19/10/2017 1.540 1.540 1.525 1.535 97,3001.535
17/10/2017 1.540 1.550 1.535 1.535 69,9001.535
16/10/2017 1.550 1.550 1.535 1.540 172,2001.540
13/10/2017 1.550 1.560 1.550 1.555 69,1001.555
12/10/2017 1.560 1.575 1.545 1.550 456,2001.550
11/10/2017 1.545 1.560 1.540 1.555 264,7001.555
10/10/2017 1.535 1.550 1.535 1.545 128,5001.545
09/10/2017 1.550 1.550 1.525 1.535 119,8001.535
06/10/2017 1.550 1.550 1.550 1.550 108,7001.550
05/10/2017 1.550 1.550 1.545 1.550 29,8001.550
04/10/2017 1.565 1.565 1.540 1.540 121,1001.540
03/10/2017 1.580 1.580 1.555 1.565 26,8001.565
02/10/2017 1.580 1.580 1.560 1.565 175,3001.565
29/09/2017 1.545 1.580 1.540 1.575 452,5001.575
28/09/2017 1.555 1.560 1.535 1.540 411,1001.540
27/09/2017 1.560 1.575 1.545 1.555 291,6001.555
26/09/2017 1.570 1.570 1.550 1.560 210,0001.560
25/09/2017 1.580 1.580 1.580 1.580 5,6001.580
22/09/2017 1.570 1.580 1.560 1.570 220,5001.570
21/09/2017 1.585 1.585 1.565 1.570 56,4001.570
20/09/2017 1.585 1.590 1.565 1.590 110,8001.590
19/09/2017 1.595 1.600 1.585 1.585 55,7001.585
18/09/2017 1.590 1.600 1.590 1.600 2,8001.600
15/09/2017 1.595 1.600 1.585 1.600 20,9001.600
14/09/2017 1.600 1.600 1.580 1.600 13,9001.600
13/09/2017 1.600 1.600 1.590 1.590 69,1001.590
12/09/2017 1.605 1.610 1.590 1.610 153,2001.610
11/09/2017 1.590 1.605 1.580 1.605 136,0001.605
08/09/2017 1.600 1.600 1.590 1.600 520,4001.600
07/09/2017 1.600 1.600 1.585 1.595 106,2001.595
06/09/2017 1.605 1.605 1.585 1.600 201,0001.600
05/09/2017 1.550 1.615 1.550 1.605 398,6001.605
04/09/2017 1.580 1.605 1.560 1.575 63,0001.575
31/08/2017 1.600 1.600 1.585 1.600 92,4001.600
30/08/2017 1.590 1.605 1.590 1.595 123,7001.595
29/08/2017 1.580 1.585 1.575 1.580 32,5001.580
28/08/2017 1.595 1.600 1.575 1.575 50,7001.575
25/08/2017 1.620 1.620 1.595 1.600 382,0001.600
24/08/2017 1.565 1.625 1.565 1.620 250,4001.620

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