Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2017 to Jul 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/07/2017 to 24/07/2017)
5.000 5.000 4.630 4.800 54,574,9004.800
Previous 2 weeks
(23/06/2017 to 10/07/2017)
4.990 5.030 4.630 4.980 85,471,4004.980
Previous 4 weeks
(25/05/2017 to 22/06/2017)
5.050 5.060 4.930 4.990 112,950,7004.990
Daily Historical Data
24/07/2017 4.710 4.800 4.700 4.800 2,633,2004.800
21/07/2017 4.710 4.730 4.700 4.710 4,073,3004.710
20/07/2017 4.800 4.800 4.690 4.740 4,049,9004.740
19/07/2017 4.780 4.800 4.760 4.790 4,428,6004.790
18/07/2017 4.750 4.770 4.720 4.770 4,869,0004.770
17/07/2017 4.700 4.740 4.680 4.730 8,352,5004.730
14/07/2017 4.770 4.770 4.630 4.660 6,312,6004.660
13/07/2017 4.900 4.900 4.670 4.730 10,153,0004.730
12/07/2017 5.000 5.000 4.890 4.900 7,376,6004.900
11/07/2017 5.000 5.000 4.960 5.000 2,326,2005.000
10/07/2017 5.000 5.000 4.940 4.980 4,122,4004.980
07/07/2017 4.970 5.010 4.970 5.000 3,203,6005.000
06/07/2017 5.000 5.010 4.970 5.010 3,018,1005.010
05/07/2017 5.020 5.020 4.980 5.000 2,280,6005.000
04/07/2017 5.000 5.010 4.990 5.000 2,969,7005.000
03/07/2017 5.010 5.030 4.980 5.020 3,966,0005.020
30/06/2017 5.010 5.010 4.970 5.000 4,647,1005.000
29/06/2017 5.000 5.020 5.000 5.010 2,201,8005.010
28/06/2017 5.000 5.020 4.990 5.010 2,981,6005.010
23/06/2017 4.990 5.000 4.990 4.990 1,505,6004.990
22/06/2017 4.990 5.010 4.960 4.990 2,106,8004.990
21/06/2017 5.000 5.000 4.960 4.990 4,956,7004.990
20/06/2017 4.960 5.000 4.960 4.990 2,407,7004.990
19/06/2017 4.980 5.000 4.950 5.000 3,154,2005.000
16/06/2017 4.960 4.990 4.940 4.950 8,102,5004.950
15/06/2017 4.970 5.000 4.960 4.960 2,864,4004.960
14/06/2017 4.980 5.000 4.950 4.970 3,996,1004.970
13/06/2017 5.010 5.010 4.950 4.950 2,358,0004.950
09/06/2017 4.960 5.000 4.960 4.990 3,770,4004.990
08/06/2017 4.990 5.010 4.990 5.000 3,116,5005.000
07/06/2017 5.000 5.000 4.970 4.990 5,063,8004.990
06/06/2017 4.960 5.010 4.960 5.000 1,701,6005.000
05/06/2017 4.950 5.000 4.950 5.000 2,660,3005.000
02/06/2017 4.990 4.990 4.950 4.970 2,007,2004.970
01/06/2017 4.950 5.000 4.940 4.950 5,176,4004.950
31/05/2017 5.010 5.010 4.930 4.950 36,845,7004.950
30/05/2017 4.960 5.000 4.960 5.000 6,479,0005.000
29/05/2017 5.040 5.040 4.950 4.990 7,248,7004.990
26/05/2017 5.040 5.060 5.010 5.060 4,395,1005.060
25/05/2017 5.050 5.050 5.000 5.030 4,539,6005.030
24/05/2017 5.020 5.040 5.000 5.030 3,129,9005.030
23/05/2017 5.050 5.050 5.000 5.020 2,443,4005.020
22/05/2017 5.000 5.030 4.970 5.030 4,594,9005.030
19/05/2017 4.990 5.010 4.990 5.010 8,112,6005.010
18/05/2017 5.010 5.010 4.930 4.990 7,232,6004.990
17/05/2017 5.000 5.020 4.990 5.020 9,152,3005.020
16/05/2017 5.120 5.120 5.000 5.010 9,754,4005.010
15/05/2017 5.100 5.110 5.090 5.110 3,834,3005.110
12/05/2017 5.080 5.100 5.080 5.100 2,024,3005.100
11/05/2017 5.070 5.090 5.020 5.080 7,557,2005.080
09/05/2017 5.080 5.080 5.030 5.070 3,449,8005.070
08/05/2017 5.020 5.080 5.010 5.070 4,607,6005.070
05/05/2017 5.010 5.060 5.010 5.060 4,563,5005.060
04/05/2017 5.010 5.010 4.990 5.010 6,057,7005.010
03/05/2017 5.030 5.040 5.000 5.010 8,004,1005.010
02/05/2017 5.130 5.130 5.010 5.030 10,080,1005.030
28/04/2017 5.170 5.170 5.080 5.140 9,013,9005.140
27/04/2017 5.150 5.180 5.120 5.150 2,228,2005.150
26/04/2017 5.150 5.160 5.130 5.160 6,175,7005.160
25/04/2017 5.190 5.190 5.130 5.180 8,156,7005.180

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