Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from May 23, 2018 to Aug 17, 2018

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/08/2018 to 17/08/2018)
1.090 1.090 1.070 1.080 15,580,6001.080
Previous 2 weeks
(20/07/2018 to 02/08/2018)
1.130 1.150 1.080 1.080 25,490,8001.080
Previous 4 weeks
(22/06/2018 to 19/07/2018)
1.090 1.130 1.050 1.130 51,602,1001.130
Daily Historical Data
17/08/2018 1.080 1.080 1.070 1.080 1,937,6001.080
16/08/2018 1.070 1.080 1.070 1.070 1,154,4001.070
15/08/2018 1.070 1.080 1.070 1.070 925,5001.070
14/08/2018 1.070 1.080 1.070 1.080 1,092,6001.080
13/08/2018 1.080 1.080 1.070 1.070 1,675,4001.070
10/08/2018 1.080 1.090 1.080 1.080 1,754,1001.080
08/08/2018 1.080 1.090 1.080 1.080 1,818,8001.080
07/08/2018 1.080 1.090 1.080 1.090 375,7001.090
06/08/2018 1.070 1.090 1.070 1.090 1,545,4001.090
03/08/2018 1.090 1.090 1.070 1.070 3,301,1001.070
02/08/2018 1.080 1.100 1.080 1.080 2,897,1001.080
01/08/2018 1.080 1.100 1.080 1.090 2,640,7001.090
31/07/2018 1.080 1.090 1.080 1.090 1,941,7001.090
30/07/2018 1.090 1.090 1.080 1.090 2,391,5001.090
27/07/2018 1.120 1.130 1.120 1.120 1,880,5001.120
26/07/2018 1.130 1.140 1.120 1.120 2,586,5001.120
25/07/2018 1.130 1.140 1.120 1.140 4,617,0001.140
24/07/2018 1.140 1.150 1.130 1.130 4,262,8001.130
23/07/2018 1.130 1.140 1.120 1.140 1,450,4001.140
20/07/2018 1.130 1.130 1.120 1.130 822,6001.130
19/07/2018 1.120 1.130 1.110 1.130 2,146,1001.130
18/07/2018 1.120 1.120 1.110 1.110 754,5001.110
17/07/2018 1.120 1.120 1.100 1.110 4,718,3001.110
16/07/2018 1.120 1.120 1.110 1.120 470,4001.120
13/07/2018 1.100 1.120 1.100 1.120 1,807,9001.120
12/07/2018 1.090 1.110 1.080 1.100 2,331,3001.100
11/07/2018 1.100 1.100 1.080 1.090 978,3001.090
10/07/2018 1.090 1.100 1.080 1.090 1,941,4001.090
09/07/2018 1.080 1.090 1.070 1.090 2,824,5001.090
06/07/2018 1.080 1.090 1.070 1.080 3,156,1001.080
05/07/2018 1.070 1.090 1.060 1.090 7,004,3001.090
04/07/2018 1.060 1.070 1.060 1.060 252,4001.060
03/07/2018 1.060 1.070 1.050 1.060 1,886,0001.060
02/07/2018 1.070 1.070 1.050 1.050 8,293,9001.050
29/06/2018 1.070 1.080 1.070 1.070 932,1001.070
28/06/2018 1.080 1.080 1.070 1.070 1,675,0001.070
27/06/2018 1.080 1.090 1.080 1.080 2,480,8001.080
26/06/2018 1.080 1.090 1.070 1.080 1,897,6001.080
25/06/2018 1.070 1.080 1.070 1.080 1,372,0001.080
22/06/2018 1.090 1.090 1.070 1.070 4,679,2001.070
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

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