Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
4.840 4.920 4.660 4.920 41,921,5004.920
Previous 2 weeks
(26/12/2017 to 09/01/2018)
4.800 5.100 4.660 4.850 80,207,1004.850
Previous 4 weeks
(24/11/2017 to 22/12/2017)
4.660 4.840 4.360 4.800 132,453,2004.800
Daily Historical Data
23/01/2018 4.850 4.920 4.830 4.920 3,235,1004.920
22/01/2018 4.840 4.890 4.760 4.890 2,379,2004.890
19/01/2018 4.820 4.850 4.770 4.840 5,479,7004.840
18/01/2018 4.820 4.840 4.810 4.840 2,664,7004.840
17/01/2018 4.770 4.830 4.750 4.820 2,740,6004.820
16/01/2018 4.800 4.800 4.710 4.770 5,752,8004.770
15/01/2018 4.700 4.770 4.690 4.750 4,178,3004.750
12/01/2018 4.690 4.740 4.690 4.700 3,397,7004.700
11/01/2018 4.800 4.800 4.660 4.700 6,596,5004.700
10/01/2018 4.840 4.850 4.770 4.800 5,496,9004.800
09/01/2018 4.870 4.870 4.830 4.850 5,807,1004.850
08/01/2018 4.890 4.900 4.830 4.870 5,442,3004.870
05/01/2018 4.870 4.910 4.870 4.890 4,383,7004.890
04/01/2018 4.880 4.900 4.880 4.900 3,582,0004.900
03/01/2018 4.900 4.930 4.880 4.880 5,186,2004.880
02/01/2018 4.930 4.930 4.850 4.890 2,650,5004.890
29/12/2017 4.820 5.100 4.820 5.100 3,561,7005.100
28/12/2017 4.810 4.840 4.800 4.840 1,239,5004.840
27/12/2017 4.820 4.820 4.780 4.810 2,595,8004.810
26/12/2017 4.800 4.820 4.770 4.820 3,836,8004.820
22/12/2017 4.750 4.820 4.730 4.800 3,683,8004.800
21/12/2017 4.770 4.810 4.750 4.800 3,472,3004.800
20/12/2017 4.800 4.840 4.750 4.750 4,867,5004.750
19/12/2017 4.800 4.840 4.780 4.820 5,873,5004.820
18/12/2017 4.770 4.830 4.750 4.800 6,310,1004.800
15/12/2017 4.740 4.780 4.730 4.770 8,257,5004.770
14/12/2017 4.810 4.840 4.700 4.770 5,676,6004.770
13/12/2017 4.820 4.820 4.750 4.820 3,769,6004.820
12/12/2017 4.690 4.840 4.660 4.840 2,500,0004.840
11/12/2017 4.680 4.700 4.650 4.690 3,602,7004.690
08/12/2017 4.760 4.770 4.640 4.670 6,397,3004.670
07/12/2017 4.710 4.780 4.710 4.760 4,228,0004.760
06/12/2017 4.670 4.730 4.650 4.710 3,632,1004.710
05/12/2017 4.650 4.670 4.550 4.650 6,239,3004.650
04/12/2017 4.640 4.660 4.610 4.650 2,838,2004.650
30/11/2017 4.610 4.650 4.600 4.640 12,228,3004.640
29/11/2017 4.590 4.610 4.550 4.600 3,241,6004.600
28/11/2017 4.570 4.570 4.520 4.560 4,183,4004.560
27/11/2017 4.410 4.590 4.410 4.590 13,212,9004.590
24/11/2017 4.660 4.660 4.360 4.410 28,238,5004.410
23/11/2017 4.740 4.740 4.660 4.670 2,574,1004.670
22/11/2017 4.690 4.740 4.650 4.660 7,139,5004.660
21/11/2017 4.720 4.720 4.620 4.660 4,910,2004.660
20/11/2017 4.720 4.750 4.720 4.740 1,946,1004.740
17/11/2017 4.690 4.740 4.680 4.740 7,001,2004.740
16/11/2017 4.720 4.720 4.620 4.680 11,235,7004.680
15/11/2017 4.810 4.830 4.720 4.720 10,043,9004.720
14/11/2017 4.830 4.840 4.800 4.810 1,896,1004.810
13/11/2017 4.840 4.860 4.810 4.830 2,997,6004.830
10/11/2017 4.870 4.870 4.830 4.840 1,984,5004.840
09/11/2017 4.890 4.920 4.860 4.870 3,913,6004.870
08/11/2017 4.910 4.970 4.890 4.890 5,192,8004.890
07/11/2017 4.970 4.980 4.940 4.950 2,801,2004.950
06/11/2017 4.940 4.970 4.930 4.950 4,273,9004.950
03/11/2017 5.000 5.000 4.880 4.940 3,937,0004.940
02/11/2017 4.970 4.980 4.920 4.980 4,197,8004.980
01/11/2017 5.000 5.010 4.920 4.970 5,164,4004.970
31/10/2017 4.980 5.010 4.970 5.000 9,143,3005.000
30/10/2017 4.940 4.990 4.940 4.980 2,604,5004.980
27/10/2017 4.880 4.950 4.870 4.950 3,124,5004.950

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