Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 31, 2017 to Jun 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/06/2017 to 28/06/2017)
1.645 1.645 1.500 1.530 2,286,4001.530
Previous 2 weeks
(31/05/2017 to 13/06/2017)
1.615 1.685 1.600 1.635 2,327,3001.614
Previous 4 weeks
(02/05/2017 to 30/05/2017)
1.370 1.635 1.360 1.600 10,301,1001.580
Daily Historical Data
28/06/2017 1.535 1.540 1.525 1.530 120,8001.530
27/06/2017 1.540 1.550 1.530 1.535 37,1001.535
23/06/2017 1.555 1.555 1.540 1.540 389,8001.540
22/06/2017 1.540 1.560 1.520 1.545 238,4001.545
21/06/2017 1.570 1.570 1.500 1.540 182,7001.540
20/06/2017 1.590 1.590 1.570 1.570 49,7001.570
19/06/2017 1.595 1.595 1.565 1.585 134,8001.585
16/06/2017 1.560 1.595 1.550 1.585 345,5001.565
15/06/2017 1.570 1.575 1.550 1.560 341,1001.540
14/06/2017 1.645 1.645 1.565 1.585 446,5001.565
13/06/2017 1.660 1.670 1.635 1.635 284,3001.614
12/06/2017 1.665 1.685 1.660 1.660 468,2001.639
09/06/2017 1.650 1.680 1.640 1.660 304,0001.639
08/06/2017 1.645 1.650 1.630 1.650 86,9001.629
07/06/2017 1.650 1.650 1.625 1.650 103,6001.629
06/06/2017 1.645 1.660 1.640 1.640 156,2001.619
05/06/2017 1.620 1.665 1.615 1.650 425,4001.629
02/06/2017 1.620 1.620 1.600 1.620 101,3001.600
01/06/2017 1.630 1.630 1.610 1.620 142,7001.600
31/05/2017 1.615 1.640 1.615 1.630 254,7001.609
30/05/2017 1.625 1.625 1.580 1.600 192,9001.580
29/05/2017 1.635 1.635 1.605 1.625 89,5001.605
26/05/2017 1.600 1.635 1.600 1.635 461,4001.614
25/05/2017 1.550 1.600 1.550 1.600 1,137,2001.580
24/05/2017 1.540 1.550 1.530 1.550 190,2001.530
23/05/2017 1.540 1.550 1.525 1.550 187,0001.530
22/05/2017 1.545 1.550 1.540 1.550 104,4001.530
19/05/2017 1.535 1.550 1.535 1.550 128,0001.530
18/05/2017 1.545 1.550 1.520 1.550 330,0001.530
17/05/2017 1.480 1.550 1.460 1.550 828,4001.530
16/05/2017 1.480 1.480 1.470 1.480 222,7001.461
15/05/2017 1.480 1.480 1.470 1.480 116,5001.461
12/05/2017 1.470 1.485 1.460 1.480 427,6001.461
11/05/2017 1.490 1.490 1.470 1.470 227,6001.452
09/05/2017 1.500 1.500 1.470 1.490 274,8001.471
08/05/2017 1.475 1.500 1.465 1.500 233,9001.481
05/05/2017 1.485 1.500 1.455 1.500 998,5001.481
04/05/2017 1.420 1.495 1.420 1.490 3,207,7001.471
03/05/2017 1.390 1.400 1.385 1.395 461,7001.377
02/05/2017 1.370 1.385 1.360 1.385 481,1001.367
28/04/2017 1.370 1.370 1.345 1.350 297,7001.333
27/04/2017 1.375 1.380 1.365 1.365 467,1001.348
26/04/2017 1.390 1.390 1.360 1.375 217,5001.358
25/04/2017 1.395 1.395 1.380 1.385 175,1001.367
24/04/2017 1.385 1.395 1.380 1.385 144,6001.367
21/04/2017 1.400 1.400 1.360 1.385 549,1001.367
20/04/2017 1.425 1.425 1.390 1.395 190,5001.377
19/04/2017 1.425 1.425 1.410 1.425 447,8001.407
18/04/2017 1.395 1.420 1.390 1.420 119,0001.402
17/04/2017 1.425 1.425 1.380 1.385 211,9001.367
13/04/2017 1.415 1.435 1.415 1.425 71,5001.407
12/04/2017 1.425 1.425 1.410 1.415 90,2001.397
11/04/2017 1.435 1.450 1.415 1.425 234,3001.407
10/04/2017 1.430 1.440 1.430 1.440 260,9001.422
07/04/2017 1.400 1.430 1.400 1.430 478,8001.412
06/04/2017 1.395 1.420 1.380 1.420 459,9001.402
05/04/2017 1.400 1.405 1.375 1.395 328,2001.377
04/04/2017 1.350 1.410 1.350 1.400 803,4001.382
03/04/2017 1.340 1.360 1.330 1.355 682,7001.338
31/03/2017 1.310 1.340 1.310 1.340 612,5001.323

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