Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jan 26, 2017 to Apr 21, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/04/2017 to 21/04/2017)
1.100 1.105 1.085 1.090 30,130,8001.090
Previous 2 weeks
(24/03/2017 to 06/04/2017)
1.065 1.110 1.060 1.100 33,708,0001.100
Previous 4 weeks
(24/02/2017 to 23/03/2017)
1.170 1.180 1.055 1.065 101,263,4901.065
Daily Historical Data
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
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

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