Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Oct 27, 2016 to Jan 20, 2017

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2017 to 20/01/2017)
1.155 1.175 1.150 1.170 9,247,2001.170
Previous 2 weeks
(22/12/2016 to 06/01/2017)
1.145 1.165 1.125 1.160 8,586,8001.160
Previous 4 weeks
(24/11/2016 to 21/12/2016)
1.125 1.165 1.115 1.140 18,799,3001.140
Daily Historical Data
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
22/11/2016 1.125 1.125 1.115 1.115 1,590,4001.115
21/11/2016 1.140 1.140 1.110 1.115 2,417,2001.115
18/11/2016 1.130 1.135 1.120 1.135 2,019,6001.135
17/11/2016 1.125 1.135 1.125 1.130 1,429,6001.130
16/11/2016 1.140 1.140 1.125 1.130 1,698,5001.130
15/11/2016 1.130 1.135 1.125 1.130 963,6001.130
14/11/2016 1.140 1.140 1.125 1.130 2,248,2001.130
11/11/2016 1.140 1.150 1.135 1.135 1,654,2001.135
10/11/2016 1.140 1.150 1.140 1.145 1,020,2001.145
09/11/2016 1.150 1.150 1.135 1.140 761,6001.140
08/11/2016 1.145 1.155 1.140 1.155 520,4001.155
07/11/2016 1.140 1.150 1.135 1.145 973,1001.145
04/11/2016 1.135 1.140 1.130 1.135 1,457,4001.135
03/11/2016 1.135 1.140 1.130 1.130 1,160,3001.130
02/11/2016 1.140 1.145 1.135 1.140 751,1001.140
01/11/2016 1.140 1.140 1.135 1.140 696,3001.140
31/10/2016 1.140 1.140 1.135 1.135 1,415,7001.135
28/10/2016 1.150 1.150 1.135 1.135 2,564,4001.135
27/10/2016 1.150 1.150 1.140 1.145 550,7001.145

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