Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
4.900 5.010 4.760 4.820 48,867,4004.820
Previous 2 weeks
(21/09/2017 to 05/10/2017)
4.880 5.010 4.760 4.910 80,316,4004.910
Previous 4 weeks
(21/08/2017 to 20/09/2017)
4.830 4.930 4.790 4.850 59,990,8004.850
Daily Historical Data
20/10/2017 4.790 4.840 4.790 4.820 6,238,0004.820
19/10/2017 4.900 4.900 4.760 4.770 8,125,1004.770
17/10/2017 4.870 4.890 4.840 4.890 6,239,7004.890
16/10/2017 4.910 4.910 4.820 4.830 4,056,9004.830
13/10/2017 4.860 4.890 4.820 4.880 2,699,4004.880
12/10/2017 4.920 4.930 4.810 4.840 2,683,4004.840
11/10/2017 4.980 4.980 4.810 4.880 1,910,3004.880
10/10/2017 4.980 5.010 4.970 4.980 6,945,1004.980
09/10/2017 4.930 4.990 4.930 4.980 7,459,0004.980
06/10/2017 4.900 4.960 4.900 4.940 2,510,5004.940
05/10/2017 4.930 4.930 4.890 4.910 4,776,8004.910
04/10/2017 4.920 4.950 4.920 4.950 2,998,7004.950
03/10/2017 4.870 4.930 4.870 4.930 2,439,9004.930
02/10/2017 4.900 4.910 4.860 4.910 2,453,9004.910
29/09/2017 4.930 4.930 4.830 4.900 4,647,7004.900
28/09/2017 4.840 4.910 4.840 4.900 1,314,5004.900
27/09/2017 4.910 4.910 4.850 4.910 3,972,8004.910
26/09/2017 4.850 4.890 4.760 4.850 4,479,1004.850
25/09/2017 4.880 4.920 4.840 4.910 2,681,4004.910
21/09/2017 4.880 4.880 4.830 4.870 1,684,2004.870
20/09/2017 4.900 4.900 4.840 4.850 1,945,7004.850
19/09/2017 4.880 4.900 4.850 4.860 1,828,6004.860
18/09/2017 4.860 4.880 4.860 4.870 1,851,2004.870
15/09/2017 4.870 4.880 4.860 4.870 5,892,7004.870
14/09/2017 4.910 4.930 4.870 4.870 1,860,2004.870
13/09/2017 4.900 4.920 4.880 4.910 1,218,2004.910
12/09/2017 4.850 4.910 4.830 4.910 3,552,7004.910
11/09/2017 4.880 4.900 4.880 4.900 2,374,3004.900
08/09/2017 4.850 4.880 4.840 4.880 2,890,5004.880
07/09/2017 4.830 4.870 4.830 4.870 2,333,4004.870
06/09/2017 4.810 4.860 4.810 4.860 1,666,1004.860
05/09/2017 4.860 4.890 4.810 4.820 3,727,5004.820
30/08/2017 4.810 4.880 4.810 4.840 7,790,1004.840
29/08/2017 4.880 4.880 4.800 4.880 1,465,4004.880
28/08/2017 4.910 4.930 4.900 4.930 2,264,5004.930
25/08/2017 4.900 4.920 4.880 4.910 3,449,0004.910
24/08/2017 4.850 4.910 4.850 4.910 1,801,5004.910
23/08/2017 4.820 4.880 4.820 4.880 1,418,1004.880
22/08/2017 4.790 4.870 4.790 4.860 4,715,8004.860
21/08/2017 4.830 4.850 4.830 4.840 5,945,3004.840
18/08/2017 4.800 4.850 4.800 4.840 2,420,6004.840
17/08/2017 4.820 4.830 4.800 4.830 2,436,1004.830
16/08/2017 4.800 4.830 4.790 4.820 2,704,2004.820
15/08/2017 4.720 4.810 4.710 4.800 1,392,4004.800
14/08/2017 4.680 4.740 4.680 4.720 4,496,6004.720
11/08/2017 4.750 4.780 4.680 4.680 3,092,3004.680
10/08/2017 4.780 4.810 4.780 4.790 1,726,2004.790
09/08/2017 4.760 4.800 4.760 4.800 2,327,9004.800
08/08/2017 4.790 4.810 4.740 4.800 4,030,8004.800
07/08/2017 4.810 4.810 4.740 4.800 4,485,4004.800
04/08/2017 4.790 4.820 4.790 4.810 1,648,5004.810
03/08/2017 4.810 4.820 4.790 4.820 3,193,4004.820
02/08/2017 4.800 4.820 4.800 4.810 1,839,6004.810
01/08/2017 4.790 4.820 4.760 4.810 2,801,4004.810
31/07/2017 4.800 4.820 4.740 4.800 4,393,6004.800
28/07/2017 4.780 4.810 4.740 4.800 2,915,0004.800
27/07/2017 4.750 4.800 4.740 4.780 1,898,9004.780
26/07/2017 4.770 4.770 4.710 4.750 2,432,1004.750
25/07/2017 4.780 4.780 4.700 4.740 4,147,7004.740
24/07/2017 4.710 4.800 4.700 4.800 2,633,2004.800

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