Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
4.180 4.190 4.020 4.040 1,871,1004.040
Previous 2 weeks
(26/05/2017 to 08/06/2017)
4.450 4.520 4.020 4.190 2,140,5004.190
Previous 4 weeks
(26/04/2017 to 25/05/2017)
4.600 4.610 4.410 4.420 3,891,7004.420
Daily Historical Data
23/06/2017 4.040 4.040 4.040 4.040 4,0004.040
22/06/2017 4.050 4.050 4.020 4.030 23,1004.030
21/06/2017 4.050 4.050 4.050 4.050 1004.050
20/06/2017 4.190 4.190 4.190 4.190 1,0004.190
19/06/2017 - - - - 0-
16/06/2017 4.100 4.100 4.050 4.050 1,067,9004.050
15/06/2017 4.130 4.130 4.080 4.080 28,6004.080
14/06/2017 4.180 4.180 4.140 4.150 694,1004.150
13/06/2017 - - - - 0-
09/06/2017 4.180 4.180 4.150 4.180 52,3004.180
08/06/2017 4.190 4.190 4.190 4.190 1,9004.190
07/06/2017 4.190 4.190 4.190 4.190 14,4004.190
06/06/2017 4.190 4.190 4.170 4.190 12,8004.190
05/06/2017 4.200 4.220 4.190 4.190 77,8004.190
02/06/2017 4.200 4.200 4.190 4.190 7,8004.190
01/06/2017 4.250 4.250 4.180 4.190 51,7004.190
31/05/2017 4.330 4.330 4.280 4.280 26,6004.280
30/05/2017 4.420 4.420 4.330 4.400 13,9004.400
29/05/2017 4.440 4.520 4.410 4.410 58,4004.410
26/05/2017 4.450 4.450 4.420 4.420 4,1004.420
25/05/2017 4.460 4.460 4.420 4.420 6,2004.420
24/05/2017 4.500 4.500 4.410 4.500 205,5004.500
23/05/2017 4.530 4.530 4.530 4.530 1,0004.530
22/05/2017 4.450 4.530 4.450 4.530 4,0004.530
19/05/2017 4.450 4.460 4.440 4.450 220,5004.450
18/05/2017 4.470 4.510 4.470 4.470 150,1004.470
17/05/2017 4.450 4.450 4.440 4.440 34,9004.440
16/05/2017 4.480 4.590 4.450 4.450 151,8004.450
15/05/2017 4.450 4.460 4.450 4.450 127,4004.450
12/05/2017 4.440 4.440 4.440 4.440 1004.440
11/05/2017 4.520 4.520 4.440 4.440 10,1004.440
09/05/2017 4.590 4.590 4.500 4.530 301,6004.530
08/05/2017 4.410 4.600 4.410 4.530 12,8004.530
05/05/2017 4.600 4.600 4.600 4.600 3004.600
04/05/2017 4.450 4.450 4.440 4.440 18,1004.440
03/05/2017 4.440 4.440 4.430 4.440 10,6004.440
02/05/2017 4.610 4.610 4.450 4.450 342,9004.450
28/04/2017 4.470 4.470 4.450 4.450 54,4004.450
27/04/2017 4.480 4.480 4.470 4.480 200,1004.480
26/04/2017 4.600 4.600 4.490 4.490 2,039,3004.490
25/04/2017 4.550 4.560 4.500 4.500 37,8004.500
21/04/2017 4.560 4.560 4.550 4.550 2,649,9004.550
20/04/2017 4.550 4.560 4.530 4.560 2,199,6004.560
19/04/2017 4.550 4.550 4.540 4.540 200,8004.540
18/04/2017 4.560 4.560 4.550 4.550 1,7004.550
17/04/2017 4.580 4.580 4.560 4.560 16,0004.560
14/04/2017 4.600 4.600 4.580 4.580 32,2004.580
13/04/2017 4.620 4.620 4.610 4.610 600,0004.610
12/04/2017 4.600 4.700 4.590 4.700 250,0004.700
11/04/2017 4.600 4.600 4.570 4.580 20,4004.580
10/04/2017 4.600 4.600 4.600 4.600 100,0004.600
07/04/2017 4.650 4.650 4.600 4.600 11,5004.600
06/04/2017 4.700 4.700 4.670 4.670 3,7004.670
05/04/2017 - - - - 0-
04/04/2017 4.670 4.760 4.670 4.760 8,6004.760
03/04/2017 - - - - 0-
31/03/2017 4.820 5.000 4.610 4.900 102,0004.900
30/03/2017 4.600 4.800 4.600 4.800 141,6004.800
29/03/2017 4.520 4.520 4.520 4.520 100,0004.520
28/03/2017 4.520 4.540 4.520 4.540 52,0004.540

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