Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 24, 2018
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
(08/05/2018 to 24/05/2018)
3.900 4.120 3.860 3.940 1,170,8003.940
Previous 2 weeks
(23/04/2018 to 07/05/2018)
3.500 4.120 3.500 3.900 1,219,0003.900
Previous 4 weeks
(26/03/2018 to 20/04/2018)
3.500 3.590 3.360 3.500 306,4003.500
Daily Historical Data
24/05/2018 3.950 3.950 3.940 3.940 1,2003.940
23/05/2018 3.990 4.000 3.920 3.950 267,8003.950
22/05/2018 3.990 4.000 3.860 4.000 245,0004.000
21/05/2018 3.970 4.000 3.970 3.990 500,0003.990
18/05/2018 4.000 4.000 4.000 4.000 1004.000
17/05/2018 3.950 3.950 3.910 3.910 2,3003.910
16/05/2018 4.000 4.000 4.000 4.000 3004.000
15/05/2018 3.910 4.100 3.910 4.000 95,7004.000
14/05/2018 3.900 4.120 3.900 4.100 58,2004.100
08/05/2018 3.900 3.900 3.900 3.900 2003.900
07/05/2018 - - - - 0-
04/05/2018 3.900 3.900 3.900 3.900 1003.900
03/05/2018 3.570 3.900 3.570 3.900 5,5003.900
02/05/2018 3.990 3.990 3.990 3.990 1003.990
30/04/2018 3.680 4.000 3.680 4.000 20,2004.000
27/04/2018 3.500 3.680 3.500 3.680 19,4003.680
26/04/2018 - - - - 0-
25/04/2018 3.520 3.680 3.500 3.680 2,4003.680
24/04/2018 3.540 3.540 3.520 3.520 5003.520
23/04/2018 - - - - 0-
20/04/2018 3.500 3.500 3.500 3.500 18,7003.500
19/04/2018 - - - - 0-
18/04/2018 - - - - 0-
17/04/2018 - - - - 0-
16/04/2018 3.380 3.500 3.380 3.500 6,0003.500
13/04/2018 3.470 3.510 3.440 3.440 40,0003.440
12/04/2018 3.460 3.460 3.460 3.460 10,0003.460
11/04/2018 3.440 3.440 3.430 3.430 1,0003.430
10/04/2018 3.420 3.420 3.420 3.420 5,0003.420
09/04/2018 - - - - 0-
06/04/2018 3.360 3.400 3.360 3.400 1,8003.400
05/04/2018 3.550 3.550 3.550 3.550 2003.550
04/04/2018 3.500 3.500 3.500 3.500 1,1003.500
03/04/2018 3.590 3.590 3.550 3.550 4,0003.550
02/04/2018 3.550 3.550 3.510 3.510 24,4003.510
30/03/2018 3.550 3.550 3.550 3.550 12,0003.550
29/03/2018 3.450 3.550 3.450 3.530 12,2003.530
28/03/2018 - - - - 0-
27/03/2018 3.550 3.550 3.550 3.550 170,0003.550
26/03/2018 - - - - 0-
23/03/2018 - - - - 0-
22/03/2018 - - - - 0-
21/03/2018 3.520 3.520 3.500 3.500 12,5003.500
20/03/2018 3.560 3.560 3.560 3.560 3,0003.560
19/03/2018 3.590 3.590 3.560 3.560 11,0003.560
16/03/2018 3.700 3.700 3.590 3.590 18,3003.590
15/03/2018 3.700 3.700 3.700 3.700 2,9003.700
14/03/2018 3.800 3.800 3.750 3.750 8,0003.750
13/03/2018 3.800 3.800 3.800 3.800 5,4003.800
12/03/2018 3.770 3.770 3.760 3.760 2,0003.760
09/03/2018 - - - - 0-
08/03/2018 3.780 3.870 3.750 3.870 4,1003.870
07/03/2018 - - - - 0-
06/03/2018 3.920 3.920 3.920 3.920 22,8003.920
05/03/2018 3.970 3.970 3.940 3.940 29,5003.940
02/03/2018 3.860 3.960 3.850 3.960 4,1003.960
01/03/2018 3.920 3.960 3.920 3.960 4,0003.960
28/02/2018 3.940 3.940 3.920 3.920 6,8003.920
27/02/2018 3.950 3.950 3.940 3.940 17,3003.940
26/02/2018 3.950 3.950 3.950 3.950 5,0003.950

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