Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2017 to 22/09/2017)
1.590 1.610 1.560 1.570 839,3001.570
Previous 2 weeks
(25/08/2017 to 08/09/2017)
1.620 1.620 1.550 1.600 1,970,5001.600
Previous 4 weeks
(27/07/2017 to 24/08/2017)
1.620 1.800 1.555 1.620 5,387,7001.620
Daily Historical Data
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
23/08/2017 1.580 1.580 1.555 1.555 398,1001.555
22/08/2017 1.610 1.610 1.580 1.580 160,2001.580
21/08/2017 1.640 1.640 1.600 1.600 133,7001.600
18/08/2017 1.660 1.660 1.630 1.635 96,8001.635
17/08/2017 1.655 1.655 1.640 1.640 28,7001.640
16/08/2017 1.710 1.710 1.595 1.655 250,2001.655
15/08/2017 1.715 1.730 1.660 1.700 257,1001.700
14/08/2017 1.715 1.740 1.685 1.710 179,9001.710
11/08/2017 1.740 1.740 1.705 1.730 155,6001.730
10/08/2017 1.770 1.770 1.720 1.740 365,3001.740
08/08/2017 1.755 1.760 1.740 1.760 186,4001.760
07/08/2017 1.760 1.770 1.735 1.740 258,0001.740
04/08/2017 1.730 1.755 1.710 1.755 153,4001.755
03/08/2017 1.775 1.775 1.725 1.730 590,5001.730
02/08/2017 1.755 1.800 1.700 1.795 403,4001.795
01/08/2017 1.765 1.765 1.735 1.755 127,7001.755
31/07/2017 1.700 1.785 1.700 1.750 346,7001.750
28/07/2017 1.705 1.710 1.675 1.705 222,4001.705
27/07/2017 1.620 1.730 1.620 1.730 823,2001.730
26/07/2017 1.620 1.630 1.600 1.610 202,2001.610
25/07/2017 1.640 1.640 1.620 1.630 38,1001.630
24/07/2017 1.610 1.650 1.610 1.650 237,8001.650
21/07/2017 1.645 1.645 1.600 1.610 114,6001.610
20/07/2017 1.620 1.645 1.610 1.620 346,7001.620
19/07/2017 1.570 1.640 1.565 1.625 530,0001.625
18/07/2017 1.570 1.575 1.550 1.565 125,7001.565
17/07/2017 1.585 1.585 1.565 1.585 112,3001.585
14/07/2017 1.500 1.590 1.500 1.585 314,4001.585
13/07/2017 1.510 1.510 1.500 1.500 36,1001.500
12/07/2017 1.505 1.510 1.500 1.510 88,3001.510
11/07/2017 1.490 1.510 1.490 1.510 150,0001.510
10/07/2017 1.480 1.490 1.480 1.490 143,6001.490
07/07/2017 1.500 1.500 1.480 1.480 166,1001.480
06/07/2017 1.510 1.510 1.495 1.505 30,4001.505
05/07/2017 1.510 1.510 1.485 1.500 175,4001.500
04/07/2017 1.515 1.515 1.500 1.505 103,0001.505
03/07/2017 1.495 1.515 1.490 1.515 134,4001.515
30/06/2017 1.505 1.505 1.475 1.495 156,3001.495
29/06/2017 1.535 1.540 1.505 1.505 36,0001.505

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