Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from May 24, 2017 to Aug 18, 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
(07/08/2017 to 18/08/2017)
4.000 4.100 4.000 4.000 54,7004.000
Previous 2 weeks
(24/07/2017 to 04/08/2017)
4.090 4.100 3.950 4.000 254,0004.000
Previous 4 weeks
(22/06/2017 to 21/07/2017)
4.050 4.500 4.020 4.090 764,0004.090
Daily Historical Data
18/08/2017 4.000 4.000 4.000 4.000 6,9004.000
17/08/2017 4.010 4.010 4.000 4.000 2,1004.000
16/08/2017 4.010 4.010 4.010 4.010 2,0004.010
15/08/2017 - - - - 0-
14/08/2017 4.000 4.000 4.000 4.000 21,5004.000
11/08/2017 - - - - 0-
10/08/2017 - - - - 0-
09/08/2017 4.100 4.100 4.100 4.100 1004.100
08/08/2017 4.000 4.020 4.000 4.000 21,7004.000
07/08/2017 4.000 4.000 4.000 4.000 4004.000
04/08/2017 - - - - 0-
03/08/2017 4.000 4.000 4.000 4.000 1,0004.000
02/08/2017 3.990 4.000 3.990 4.000 11,0004.000
01/08/2017 3.970 3.990 3.950 3.990 15,2003.990
31/07/2017 4.050 4.100 3.980 4.100 10,7004.100
28/07/2017 4.020 4.050 4.020 4.050 56,5004.050
27/07/2017 4.000 4.040 4.000 4.000 21,9004.000
26/07/2017 4.030 4.030 4.010 4.010 10,0004.010
25/07/2017 4.050 4.100 4.050 4.100 1,0004.100
24/07/2017 4.090 4.090 4.050 4.050 72,0004.050
21/07/2017 4.040 4.090 4.040 4.090 3,4004.090
20/07/2017 4.050 4.050 4.040 4.040 8,0004.040
19/07/2017 4.030 4.050 4.030 4.050 3,0004.050
18/07/2017 4.050 4.050 4.040 4.050 69,2004.050
17/07/2017 - - - - 0-
14/07/2017 4.040 4.040 4.040 4.040 2,0004.040
13/07/2017 4.050 4.050 4.040 4.040 164,7004.040
12/07/2017 4.070 4.070 4.040 4.050 43,7004.050
11/07/2017 4.080 4.080 4.050 4.050 8,0004.050
10/07/2017 4.080 4.280 4.060 4.080 53,7004.080
07/07/2017 4.100 4.100 4.070 4.080 15,2004.080
06/07/2017 4.170 4.170 4.100 4.100 59,3004.100
05/07/2017 4.170 4.170 4.170 4.170 1,0004.170
04/07/2017 4.200 4.200 4.200 4.200 10,0004.200
03/07/2017 4.480 4.480 4.180 4.200 58,6004.200
30/06/2017 4.190 4.500 4.180 4.500 155,0004.500
29/06/2017 4.040 4.180 4.040 4.180 6,1004.180
28/06/2017 4.040 4.050 4.040 4.050 76,0004.050
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

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