Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Mar 26, 2018 to Jun 21, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/06/2018 to 21/06/2018)		 1.110 1.120 1.080 1.090 28,746,0001.090
Previous 2 weeks
(23/05/2018 to 06/06/2018)		 1.130 1.130 1.100 1.110 31,684,6001.110
Previous 4 weeks
(24/04/2018 to 22/05/2018)		 1.130 1.140 1.100 1.120 57,121,2001.120
Daily Historical Data
21/06/2018 1.100 1.100 1.090 1.090 1,472,5001.090
20/06/2018 1.090 1.100 1.080 1.100 1,243,1001.100
19/06/2018 1.090 1.100 1.080 1.090 1,874,0001.090
18/06/2018 1.090 1.100 1.080 1.090 2,745,6001.090
14/06/2018 1.100 1.100 1.080 1.090 5,195,1001.090
13/06/2018 1.120 1.120 1.090 1.100 8,951,7001.100
12/06/2018 1.110 1.120 1.110 1.120 880,5001.120
11/06/2018 1.110 1.120 1.100 1.120 2,966,5001.120
08/06/2018 1.110 1.110 1.100 1.100 1,761,9001.100
07/06/2018 1.110 1.110 1.100 1.100 1,655,1001.100
06/06/2018 1.110 1.110 1.100 1.110 1,043,2001.110
05/06/2018 1.110 1.120 1.100 1.110 4,906,4001.110
04/06/2018 1.110 1.110 1.100 1.110 2,409,3001.110
01/06/2018 1.100 1.110 1.100 1.110 3,402,9001.110
31/05/2018 1.110 1.120 1.100 1.100 6,169,3001.100
30/05/2018 1.120 1.130 1.110 1.110 3,630,4001.110
28/05/2018 1.130 1.130 1.110 1.120 3,824,9001.120
25/05/2018 1.130 1.130 1.120 1.130 1,741,1001.130
24/05/2018 1.130 1.130 1.120 1.120 2,520,1001.120
23/05/2018 1.130 1.130 1.120 1.120 2,037,0001.120
22/05/2018 1.130 1.140 1.120 1.120 2,224,0001.120
21/05/2018 1.130 1.140 1.120 1.130 1,446,1001.130
18/05/2018 1.130 1.130 1.120 1.130 1,250,1001.130
17/05/2018 1.130 1.140 1.120 1.130 2,171,8001.130
16/05/2018 1.130 1.140 1.120 1.130 2,347,0001.130
15/05/2018 1.120 1.130 1.120 1.130 2,302,9001.130
14/05/2018 1.120 1.130 1.110 1.120 3,038,1001.120
11/05/2018 1.110 1.120 1.100 1.120 5,698,2001.120
10/05/2018 1.120 1.130 1.110 1.120 3,566,8001.120
09/05/2018 1.120 1.130 1.110 1.120 6,676,6001.120
08/05/2018 1.120 1.130 1.120 1.120 1,640,4001.120
07/05/2018 1.130 1.130 1.120 1.120 2,197,4001.120
04/05/2018 1.120 1.130 1.120 1.130 1,502,4001.130
03/05/2018 1.140 1.140 1.120 1.120 3,961,5001.120
02/05/2018 1.130 1.140 1.130 1.130 2,214,4001.130
30/04/2018 1.130 1.140 1.130 1.140 3,911,1001.140
27/04/2018 1.130 1.140 1.120 1.140 3,313,3001.140
26/04/2018 1.130 1.130 1.120 1.130 1,851,2001.130
25/04/2018 1.120 1.130 1.120 1.130 1,235,0001.130
24/04/2018 1.130 1.140 1.120 1.120 4,572,9001.120
23/04/2018 1.130 1.140 1.120 1.130 4,748,7001.130
20/04/2018 1.130 1.140 1.130 1.130 2,553,8001.130
19/04/2018 1.140 1.150 1.130 1.140 6,932,5001.140
18/04/2018 1.130 1.150 1.130 1.140 3,942,5001.140
17/04/2018 1.140 1.140 1.130 1.130 2,963,5001.130
16/04/2018 1.140 1.140 1.130 1.140 1,526,9001.140
13/04/2018 1.140 1.140 1.130 1.130 1,753,9001.130
12/04/2018 1.140 1.140 1.130 1.140 642,9001.140
11/04/2018 1.140 1.150 1.130 1.140 5,620,4001.140
10/04/2018 1.130 1.140 1.130 1.130 2,882,0001.130
09/04/2018 1.120 1.140 1.120 1.130 4,905,9001.130
06/04/2018 1.130 1.140 1.130 1.130 2,654,7001.130
05/04/2018 1.130 1.140 1.130 1.140 3,506,1001.140
04/04/2018 1.140 1.140 1.120 1.120 4,067,6001.120
03/04/2018 1.140 1.140 1.130 1.140 1,228,8001.140
02/04/2018 1.140 1.150 1.130 1.140 1,753,9001.140
29/03/2018 1.140 1.150 1.130 1.130 3,493,1001.130
28/03/2018 1.140 1.140 1.130 1.130 1,354,8001.130
27/03/2018 1.140 1.150 1.140 1.140 2,369,0001.140
26/03/2018 1.150 1.150 1.130 1.140 3,849,5001.140

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