Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Jan 27, 2017 to Apr 26, 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
(12/04/2017 to 26/04/2017)
4.600 4.700 4.490 4.490 8,027,3004.490
Previous 2 weeks
(29/03/2017 to 11/04/2017)
4.520 5.000 4.490 4.580 8,515,1004.580
Previous 4 weeks
(01/03/2017 to 28/03/2017)
4.450 4.740 4.420 4.540 2,679,3004.540
Daily Historical Data
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
27/03/2017 4.520 4.520 4.520 4.520 1004.520
24/03/2017 4.500 4.700 4.500 4.700 400,9004.700
23/03/2017 4.470 4.500 4.470 4.500 68,5004.500
22/03/2017 4.470 4.510 4.450 4.450 141,0004.450
21/03/2017 4.500 4.500 4.470 4.470 13,0004.470
20/03/2017 4.500 4.500 4.470 4.490 106,2004.490
17/03/2017 - - - - 0-
16/03/2017 4.490 4.500 4.490 4.490 457,2004.490
15/03/2017 4.490 4.500 4.480 4.500 350,0004.500
14/03/2017 4.470 4.500 4.470 4.480 140,0004.480
13/03/2017 4.470 4.470 4.460 4.460 250,3004.460
10/03/2017 4.500 4.500 4.500 4.500 2,6004.500
09/03/2017 4.540 4.540 4.500 4.530 122,2004.530
08/03/2017 4.580 4.580 4.540 4.540 1,3004.540
07/03/2017 4.630 4.630 4.630 4.630 3,0004.630
06/03/2017 4.650 4.650 4.590 4.640 131,5004.640
03/03/2017 4.680 4.740 4.680 4.710 80,2004.710
02/03/2017 4.500 4.650 4.500 4.650 244,6004.650
01/03/2017 4.450 4.450 4.420 4.430 114,7004.430
28/02/2017 4.440 4.440 4.420 4.430 24,0004.430
27/02/2017 4.440 4.650 4.430 4.440 204,6004.440
24/02/2017 4.450 4.470 4.440 4.440 30,1004.440
23/02/2017 4.450 4.450 4.440 4.440 10,1004.440
22/02/2017 4.460 4.470 4.440 4.450 132,6004.450
21/02/2017 4.420 4.450 4.420 4.450 307,0004.450
20/02/2017 4.460 4.460 4.430 4.430 28,2004.430
17/02/2017 4.490 4.490 4.460 4.460 33,7004.460
16/02/2017 4.510 4.510 4.480 4.490 25,7004.490
15/02/2017 4.590 4.590 4.520 4.520 9,9004.520
14/02/2017 4.520 4.590 4.520 4.590 208,5004.590
13/02/2017 4.590 4.590 4.520 4.520 21,7004.520
10/02/2017 4.620 4.620 4.590 4.590 40,2004.590
08/02/2017 4.660 4.660 4.630 4.630 22,8004.630
07/02/2017 4.670 4.670 4.670 4.670 4,8004.670
06/02/2017 4.700 4.700 4.680 4.680 34,1004.680
03/02/2017 4.700 4.700 4.680 4.680 71,0004.680
02/02/2017 4.710 4.710 4.700 4.700 8,7004.700
31/01/2017 4.710 4.710 4.710 4.710 1004.710
27/01/2017 - - - - 0-

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