Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Mar 29, 2017 to Jun 23, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/06/2017 to 23/06/2017)
1.145 1.155 1.125 1.125 41,211,3001.125
Previous 2 weeks
(29/05/2017 to 09/06/2017)
1.120 1.150 1.115 1.145 38,201,7001.145
Previous 4 weeks
(27/04/2017 to 26/05/2017)
1.090 1.125 1.090 1.125 60,008,3001.125
Daily Historical Data
23/06/2017 1.130 1.135 1.125 1.125 2,883,7001.125
22/06/2017 1.135 1.135 1.125 1.125 3,081,1001.125
21/06/2017 1.135 1.135 1.125 1.135 3,207,0001.135
20/06/2017 1.130 1.140 1.130 1.135 4,453,5001.135
19/06/2017 1.150 1.150 1.125 1.135 5,118,0001.135
16/06/2017 1.150 1.150 1.140 1.150 3,257,0001.150
15/06/2017 1.145 1.150 1.140 1.145 4,563,2001.145
14/06/2017 1.145 1.155 1.145 1.150 5,171,0001.150
13/06/2017 1.150 1.155 1.140 1.145 4,909,2001.145
12/06/2017 1.145 1.155 1.145 1.145 4,567,6001.145
09/06/2017 1.145 1.145 1.135 1.145 3,929,9001.145
08/06/2017 1.145 1.145 1.135 1.145 6,013,1001.145
07/06/2017 1.140 1.145 1.135 1.140 5,134,3001.140
06/06/2017 1.145 1.145 1.135 1.140 3,836,2001.140
05/06/2017 1.140 1.145 1.140 1.145 3,444,3001.145
02/06/2017 1.140 1.145 1.135 1.140 2,342,5001.140
01/06/2017 1.130 1.150 1.130 1.135 5,285,3001.135
31/05/2017 1.125 1.130 1.120 1.125 3,746,4001.125
30/05/2017 1.115 1.125 1.115 1.125 2,402,5001.125
29/05/2017 1.120 1.130 1.120 1.120 2,067,2001.120
26/05/2017 1.120 1.125 1.115 1.125 2,515,0001.125
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

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