Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jan 03, 2017 to Mar 28, 2017

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/03/2017 to 28/03/2017)
1.080 1.090 1.055 1.080 59,613,4901.080
Previous 2 weeks
(01/03/2017 to 14/03/2017)
1.165 1.180 1.075 1.085 52,994,5001.085
Previous 4 weeks
(01/02/2017 to 28/02/2017)
1.135 1.180 1.135 1.165 24,899,0001.117
Daily Historical Data
28/03/2017 1.070 1.085 1.065 1.080 5,584,5001.080
27/03/2017 1.070 1.070 1.060 1.065 2,220,4001.065
24/03/2017 1.065 1.070 1.060 1.070 5,918,0001.070
23/03/2017 1.070 1.075 1.060 1.065 5,263,8001.065
22/03/2017 1.075 1.080 1.065 1.065 5,357,7001.065
21/03/2017 1.080 1.085 1.070 1.080 5,643,8001.080
20/03/2017 1.065 1.090 1.060 1.080 8,536,8001.080
17/03/2017 1.065 1.070 1.055 1.055 6,777,5901.055
16/03/2017 1.070 1.080 1.060 1.065 7,260,1001.065
15/03/2017 1.080 1.085 1.070 1.075 7,050,8001.075
14/03/2017 1.090 1.095 1.080 1.085 4,799,7001.085
13/03/2017 1.090 1.090 1.085 1.090 3,147,6001.090
10/03/2017 1.085 1.100 1.075 1.085 6,319,8001.085
09/03/2017 1.105 1.125 1.105 1.125 7,555,7001.079
08/03/2017 1.120 1.125 1.105 1.105 15,207,4001.059
07/03/2017 1.155 1.155 1.125 1.130 11,567,9001.083
06/03/2017 1.175 1.180 1.170 1.170 758,2001.122
03/03/2017 1.175 1.180 1.165 1.175 1,137,8001.127
02/03/2017 1.170 1.180 1.170 1.170 1,504,9001.122
01/03/2017 1.165 1.170 1.165 1.165 995,5001.117
28/02/2017 1.170 1.170 1.160 1.165 878,3001.117
27/02/2017 1.175 1.175 1.165 1.165 506,0001.117
24/02/2017 1.170 1.175 1.160 1.170 994,1001.122
23/02/2017 1.175 1.175 1.165 1.170 2,127,8001.122
22/02/2017 1.165 1.175 1.165 1.175 917,9001.127
21/02/2017 1.165 1.170 1.160 1.165 402,4001.117
20/02/2017 1.165 1.165 1.155 1.165 1,003,8001.117
17/02/2017 1.170 1.175 1.160 1.165 1,039,1001.117
16/02/2017 1.170 1.170 1.160 1.165 974,8001.117
15/02/2017 1.175 1.180 1.165 1.165 1,374,6001.117
14/02/2017 1.165 1.175 1.155 1.170 1,991,3001.122
13/02/2017 1.145 1.165 1.145 1.160 1,651,2001.112
10/02/2017 1.150 1.150 1.145 1.145 1,133,8001.098
09/02/2017 1.140 1.150 1.140 1.150 1,564,5001.103
08/02/2017 1.145 1.150 1.140 1.145 1,053,9001.098
07/02/2017 1.150 1.150 1.140 1.140 1,680,7001.093
06/02/2017 1.145 1.155 1.140 1.150 563,3001.103
03/02/2017 1.140 1.150 1.140 1.140 995,4001.093
02/02/2017 1.135 1.145 1.135 1.140 2,335,5001.093
01/02/2017 1.135 1.145 1.135 1.140 1,710,6001.093
31/01/2017 1.150 1.150 1.130 1.135 2,527,2001.088
27/01/2017 1.190 1.190 1.180 1.185 416,1001.136
26/01/2017 1.190 1.190 1.180 1.180 887,3001.131
25/01/2017 1.185 1.190 1.180 1.185 941,4001.136
24/01/2017 1.175 1.185 1.170 1.185 1,823,6001.136
23/01/2017 1.170 1.175 1.165 1.170 585,4001.122
20/01/2017 1.170 1.175 1.165 1.170 453,3001.122
19/01/2017 1.165 1.175 1.160 1.170 862,7001.122
18/01/2017 1.165 1.170 1.160 1.165 817,3001.117
17/01/2017 1.160 1.170 1.155 1.170 525,1001.122
16/01/2017 1.170 1.175 1.155 1.165 1,545,5001.117
13/01/2017 1.175 1.175 1.165 1.170 1,032,9001.122
12/01/2017 1.170 1.175 1.165 1.170 910,3001.122
11/01/2017 1.165 1.175 1.165 1.170 876,8001.122
10/01/2017 1.155 1.170 1.150 1.165 1,259,9001.117
09/01/2017 1.155 1.160 1.150 1.155 963,4001.107
06/01/2017 1.160 1.165 1.150 1.160 1,479,4001.112
05/01/2017 1.155 1.160 1.150 1.160 484,8001.112
04/01/2017 1.145 1.160 1.145 1.155 960,3001.107
03/01/2017 1.135 1.145 1.130 1.140 1,247,8001.093

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