Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Feb 28, 2017 to May 25, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/05/2017 to 25/05/2017)
1.120 1.125 1.105 1.115 26,254,9001.115
Previous 2 weeks
(26/04/2017 to 11/05/2017)
1.095 1.120 1.085 1.110 34,851,1001.110
Previous 4 weeks
(28/03/2017 to 25/04/2017)
1.070 1.110 1.065 1.090 62,424,0001.090
Daily Historical Data
25/05/2017 1.120 1.125 1.110 1.115 3,713,4001.115
24/05/2017 1.115 1.125 1.115 1.120 993,0001.120
23/05/2017 1.125 1.125 1.115 1.115 3,471,8001.115
22/05/2017 1.115 1.125 1.115 1.125 5,145,4001.125
19/05/2017 1.115 1.120 1.110 1.115 2,219,6001.115
18/05/2017 1.115 1.120 1.110 1.115 1,234,6001.115
17/05/2017 1.110 1.115 1.105 1.115 2,663,2001.115
16/05/2017 1.115 1.120 1.105 1.115 1,553,0001.115
15/05/2017 1.115 1.120 1.105 1.120 2,405,5001.120
12/05/2017 1.120 1.120 1.110 1.110 2,855,4001.110
11/05/2017 1.110 1.120 1.105 1.110 4,668,4001.110
09/05/2017 1.100 1.110 1.100 1.110 3,636,7001.110
08/05/2017 1.100 1.105 1.095 1.100 3,395,2001.100
05/05/2017 1.095 1.100 1.090 1.100 5,116,9001.100
04/05/2017 1.095 1.100 1.095 1.095 3,621,1001.095
03/05/2017 1.095 1.100 1.090 1.100 5,180,0001.100
02/05/2017 1.095 1.095 1.090 1.095 2,493,1001.095
28/04/2017 1.095 1.095 1.090 1.095 1,814,4001.095
27/04/2017 1.090 1.095 1.090 1.095 1,312,6001.095
26/04/2017 1.095 1.095 1.085 1.095 3,612,7001.095
25/04/2017 1.095 1.095 1.090 1.090 3,015,2001.090
24/04/2017 1.095 1.095 1.090 1.095 3,708,4001.095
21/04/2017 1.095 1.100 1.090 1.090 2,287,8001.090
20/04/2017 1.100 1.100 1.095 1.095 1,137,8001.095
19/04/2017 1.095 1.100 1.085 1.100 3,384,6001.100
18/04/2017 1.095 1.100 1.090 1.095 3,373,2001.095
17/04/2017 1.090 1.095 1.090 1.095 1,426,1001.095
13/04/2017 1.090 1.095 1.085 1.090 3,297,3001.090
12/04/2017 1.090 1.095 1.090 1.095 3,120,7001.095
11/04/2017 1.090 1.100 1.090 1.095 3,274,9001.095
10/04/2017 1.095 1.100 1.090 1.090 3,173,1001.090
07/04/2017 1.100 1.105 1.090 1.100 5,655,3001.100
06/04/2017 1.100 1.110 1.100 1.100 2,473,8001.100
05/04/2017 1.100 1.105 1.095 1.100 3,532,8001.100
04/04/2017 1.095 1.100 1.090 1.095 2,133,2001.095
03/04/2017 1.090 1.100 1.085 1.090 3,159,0001.090
31/03/2017 1.090 1.095 1.080 1.085 3,096,2001.085
30/03/2017 1.090 1.090 1.080 1.080 2,844,8001.080
29/03/2017 1.080 1.090 1.075 1.080 2,745,3001.080
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

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