Historical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/08/2018 to 17/08/2018)
1.140 1.150 1.000 1.000 7,276,1001.000
Previous 2 weeks
(20/07/2018 to 02/08/2018)
1.120 1.180 1.080 1.140 5,252,8001.140
Previous 4 weeks
(22/06/2018 to 19/07/2018)
1.020 1.260 1.000 1.110 18,239,2001.110
Daily Historical Data
17/08/2018 1.020 1.030 1.000 1.000 457,4001.000
16/08/2018 1.010 1.020 1.000 1.020 297,8001.020
15/08/2018 1.020 1.020 1.010 1.010 287,5001.010
14/08/2018 1.020 1.040 1.020 1.020 682,2001.020
13/08/2018 1.030 1.050 1.020 1.040 615,0001.040
10/08/2018 1.040 1.050 1.040 1.040 752,8001.040
08/08/2018 1.040 1.060 1.030 1.040 629,9001.040
07/08/2018 1.030 1.060 1.010 1.040 1,254,5001.040
06/08/2018 1.060 1.070 1.040 1.050 1,226,6001.050
03/08/2018 1.140 1.150 1.080 1.080 1,072,4001.080
02/08/2018 1.150 1.160 1.130 1.140 445,6001.140
01/08/2018 1.160 1.170 1.130 1.170 509,5001.170
31/07/2018 1.130 1.170 1.130 1.160 333,5001.160
30/07/2018 1.170 1.170 1.130 1.130 267,1001.130
27/07/2018 1.170 1.170 1.150 1.170 496,2001.170
26/07/2018 1.160 1.180 1.150 1.150 172,7001.150
25/07/2018 1.180 1.180 1.150 1.160 566,3001.160
24/07/2018 1.120 1.180 1.110 1.180 997,5001.180
23/07/2018 1.100 1.120 1.080 1.120 401,2001.120
20/07/2018 1.120 1.120 1.090 1.100 1,063,2001.100
19/07/2018 1.110 1.130 1.100 1.110 329,6001.110
18/07/2018 1.150 1.150 1.080 1.100 1,850,6001.100
17/07/2018 1.170 1.170 1.100 1.150 1,461,9001.150
16/07/2018 1.170 1.180 1.160 1.160 255,6001.160
13/07/2018 1.180 1.220 1.160 1.170 1,843,0001.170
12/07/2018 1.160 1.200 1.150 1.180 667,2001.180
11/07/2018 1.170 1.170 1.150 1.150 899,5001.150
10/07/2018 1.200 1.210 1.170 1.180 511,5001.180
09/07/2018 1.190 1.210 1.170 1.200 320,6001.200
06/07/2018 1.210 1.210 1.160 1.200 1,072,6001.200
05/07/2018 1.220 1.220 1.190 1.210 637,2001.210
04/07/2018 1.240 1.240 1.210 1.220 626,1001.220
03/07/2018 1.180 1.260 1.160 1.250 1,480,2001.250
02/07/2018 1.190 1.210 1.150 1.180 510,9001.180
29/06/2018 1.140 1.240 1.140 1.190 1,651,6001.190
28/06/2018 1.130 1.140 1.090 1.140 856,3001.140
27/06/2018 1.020 1.130 1.020 1.110 2,227,5001.110
26/06/2018 1.020 1.020 1.000 1.020 555,8001.020
25/06/2018 1.030 1.030 1.000 1.020 286,9001.020
22/06/2018 1.020 1.030 1.010 1.030 194,6001.030
21/06/2018 1.030 1.040 1.000 1.000 306,4001.000
20/06/2018 1.020 1.040 1.000 1.040 174,3001.040
19/06/2018 1.010 1.040 1.000 1.010 557,7001.010
18/06/2018 1.040 1.050 0.990 1.010 999,5001.010
14/06/2018 1.040 1.050 1.020 1.040 571,8001.040
13/06/2018 1.030 1.040 1.010 1.030 506,5001.030
12/06/2018 1.040 1.050 1.030 1.030 376,0001.030
11/06/2018 1.030 1.050 1.030 1.040 1,087,1001.040
08/06/2018 0.990 1.030 0.990 1.030 1,057,5001.030
07/06/2018 0.965 0.990 0.965 0.990 535,7000.990
06/06/2018 0.960 0.975 0.945 0.965 1,127,6000.965
05/06/2018 0.950 0.995 0.945 0.960 1,684,8000.960
04/06/2018 0.935 0.945 0.935 0.940 92,6000.940
01/06/2018 0.935 0.945 0.925 0.935 178,7000.935
31/05/2018 0.925 0.940 0.925 0.935 326,5000.935
30/05/2018 0.920 0.950 0.905 0.925 205,1000.925
28/05/2018 0.920 0.925 0.915 0.920 131,6000.920
25/05/2018 0.920 0.925 0.920 0.920 126,2000.920
24/05/2018 0.925 0.930 0.920 0.920 376,4000.920
23/05/2018 0.935 0.935 0.920 0.920 197,1000.920

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