Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Nov 23, 2016 to Feb 17, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/02/2017 to 17/02/2017)
1.145 1.180 1.140 1.165 13,027,2001.165
Previous 2 weeks
(20/01/2017 to 03/02/2017)
1.170 1.190 1.130 1.140 12,675,8001.140
Previous 4 weeks
(21/12/2016 to 19/01/2017)
1.140 1.175 1.125 1.170 17,825,8001.170
Daily Historical Data
17/02/2017 1.170 1.175 1.160 1.165 1,039,1001.165
16/02/2017 1.170 1.170 1.160 1.165 974,8001.165
15/02/2017 1.175 1.180 1.165 1.165 1,374,6001.165
14/02/2017 1.165 1.175 1.155 1.170 1,991,3001.170
13/02/2017 1.145 1.165 1.145 1.160 1,651,2001.160
10/02/2017 1.150 1.150 1.145 1.145 1,133,8001.145
09/02/2017 1.140 1.150 1.140 1.150 1,564,5001.150
08/02/2017 1.145 1.150 1.140 1.145 1,053,9001.145
07/02/2017 1.150 1.150 1.140 1.140 1,680,7001.140
06/02/2017 1.145 1.155 1.140 1.150 563,3001.150
03/02/2017 1.140 1.150 1.140 1.140 995,4001.140
02/02/2017 1.135 1.145 1.135 1.140 2,335,5001.140
01/02/2017 1.135 1.145 1.135 1.140 1,710,6001.140
31/01/2017 1.150 1.150 1.130 1.135 2,527,2001.135
27/01/2017 1.190 1.190 1.180 1.185 416,1001.185
26/01/2017 1.190 1.190 1.180 1.180 887,3001.180
25/01/2017 1.185 1.190 1.180 1.185 941,4001.185
24/01/2017 1.175 1.185 1.170 1.185 1,823,6001.185
23/01/2017 1.170 1.175 1.165 1.170 585,4001.170
20/01/2017 1.170 1.175 1.165 1.170 453,3001.170
19/01/2017 1.165 1.175 1.160 1.170 862,7001.170
18/01/2017 1.165 1.170 1.160 1.165 817,3001.165
17/01/2017 1.160 1.170 1.155 1.170 525,1001.170
16/01/2017 1.170 1.175 1.155 1.165 1,545,5001.165
13/01/2017 1.175 1.175 1.165 1.170 1,032,9001.170
12/01/2017 1.170 1.175 1.165 1.170 910,3001.170
11/01/2017 1.165 1.175 1.165 1.170 876,8001.170
10/01/2017 1.155 1.170 1.150 1.165 1,259,9001.165
09/01/2017 1.155 1.160 1.150 1.155 963,4001.155
06/01/2017 1.160 1.165 1.150 1.160 1,479,4001.160
05/01/2017 1.155 1.160 1.150 1.160 484,8001.160
04/01/2017 1.145 1.160 1.145 1.155 960,3001.155
03/01/2017 1.135 1.145 1.130 1.140 1,247,8001.140
30/12/2016 1.130 1.135 1.125 1.130 726,6001.130
29/12/2016 1.135 1.135 1.125 1.125 1,145,9001.125
28/12/2016 1.135 1.140 1.130 1.130 364,5001.130
27/12/2016 1.130 1.140 1.130 1.140 368,8001.140
23/12/2016 1.145 1.145 1.130 1.130 556,4001.130
22/12/2016 1.145 1.145 1.135 1.140 1,252,3001.140
21/12/2016 1.140 1.145 1.135 1.140 445,1001.140
20/12/2016 1.155 1.155 1.135 1.140 1,126,3001.140
19/12/2016 1.160 1.160 1.150 1.150 706,4001.150
16/12/2016 1.155 1.160 1.150 1.160 743,6001.160
15/12/2016 1.155 1.155 1.140 1.155 1,419,5001.155
14/12/2016 1.160 1.160 1.150 1.160 391,6001.160
13/12/2016 1.155 1.160 1.150 1.160 402,5001.160
12/12/2016 1.165 1.165 1.150 1.155 585,0001.155
09/12/2016 1.155 1.160 1.140 1.160 1,210,5001.160
08/12/2016 1.140 1.165 1.135 1.165 2,805,2001.165
07/12/2016 1.140 1.140 1.135 1.135 628,0001.135
06/12/2016 1.130 1.140 1.125 1.135 621,1001.135
05/12/2016 1.125 1.135 1.125 1.130 371,1001.130
02/12/2016 1.130 1.130 1.120 1.125 625,8001.125
01/12/2016 1.140 1.140 1.115 1.125 2,889,9001.125
30/11/2016 1.125 1.135 1.125 1.135 467,5001.135
29/11/2016 1.120 1.130 1.115 1.130 714,3001.130
28/11/2016 1.125 1.130 1.115 1.115 1,125,9001.115
25/11/2016 1.120 1.125 1.115 1.125 860,1001.125
24/11/2016 1.125 1.125 1.115 1.120 659,9001.120
23/11/2016 1.120 1.130 1.115 1.120 1,003,5001.120

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