Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
4.480 4.830 4.430 4.530 82,677,0004.530
Previous 2 weeks
(26/03/2018 to 06/04/2018)
4.610 4.830 4.360 4.490 111,914,6004.490
Previous 4 weeks
(26/02/2018 to 23/03/2018)
4.900 4.930 4.540 4.670 61,402,9004.670
Daily Historical Data
20/04/2018 4.650 4.700 4.520 4.530 11,213,1004.530
19/04/2018 4.610 4.700 4.550 4.650 22,963,2004.650
18/04/2018 4.680 4.780 4.560 4.570 12,568,2004.570
17/04/2018 4.560 4.830 4.560 4.640 11,841,1004.640
16/04/2018 4.510 4.630 4.510 4.540 8,105,0004.540
13/04/2018 4.520 4.520 4.470 4.480 2,839,6004.480
12/04/2018 4.530 4.580 4.490 4.500 3,086,4004.500
11/04/2018 4.570 4.590 4.530 4.530 3,201,1004.530
10/04/2018 4.540 4.600 4.530 4.540 3,143,0004.540
09/04/2018 4.480 4.540 4.430 4.530 3,716,3004.530
06/04/2018 4.380 4.490 4.380 4.490 3,005,2004.490
05/04/2018 4.420 4.600 4.360 4.380 6,879,5004.380
04/04/2018 4.580 4.600 4.380 4.400 3,410,4004.400
03/04/2018 4.640 4.650 4.550 4.580 1,675,1004.580
02/04/2018 4.640 4.670 4.610 4.650 2,118,3004.650
30/03/2018 4.660 4.670 4.620 4.640 3,535,2004.640
29/03/2018 4.630 4.670 4.600 4.630 4,438,3004.630
28/03/2018 4.600 4.670 4.590 4.650 1,009,3004.650
27/03/2018 4.650 4.670 4.610 4.610 1,244,8004.610
26/03/2018 4.610 4.690 4.610 4.640 1,921,5004.640
23/03/2018 4.640 4.690 4.640 4.670 1,498,3004.670
22/03/2018 4.750 4.800 4.650 4.710 1,827,7004.710
21/03/2018 4.640 4.750 4.620 4.750 2,073,5004.750
20/03/2018 4.600 4.640 4.580 4.620 2,792,0004.620
19/03/2018 4.550 4.610 4.550 4.600 1,776,0004.600
16/03/2018 4.650 4.700 4.540 4.540 9,834,7004.540
15/03/2018 4.680 4.700 4.650 4.650 1,782,7004.650
14/03/2018 4.720 4.720 4.690 4.710 918,4004.710
13/03/2018 4.710 4.750 4.680 4.750 1,085,4004.750
12/03/2018 4.750 4.770 4.710 4.750 2,240,8004.750
09/03/2018 4.750 4.750 4.680 4.750 2,636,9004.750
08/03/2018 4.730 4.750 4.710 4.720 1,181,2004.720
07/03/2018 4.750 4.750 4.690 4.740 2,423,9004.740
06/03/2018 4.800 4.800 4.730 4.740 2,305,4004.740
05/03/2018 4.740 4.780 4.660 4.750 3,348,2004.750
02/03/2018 4.750 4.780 4.750 4.750 4,986,8004.750
01/03/2018 4.830 4.830 4.750 4.800 5,022,0004.800
28/02/2018 4.870 4.870 4.830 4.840 5,236,6004.840
27/02/2018 4.900 4.900 4.860 4.880 4,504,4004.880
26/02/2018 4.900 4.930 4.880 4.890 3,928,0004.890
23/02/2018 4.870 4.900 4.860 4.900 3,599,9004.900
22/02/2018 4.920 4.920 4.820 4.890 1,966,6004.890
21/02/2018 4.890 4.940 4.850 4.940 3,515,6004.940
20/02/2018 4.900 4.920 4.890 4.890 2,275,1004.890
19/02/2018 4.930 4.980 4.880 4.900 2,710,6004.900
15/02/2018 4.870 4.900 4.820 4.880 1,028,4004.880
14/02/2018 4.810 4.870 4.800 4.830 1,701,3004.830
13/02/2018 4.800 4.860 4.790 4.830 7,513,3004.830
12/02/2018 4.800 4.890 4.800 4.840 4,894,8004.840
09/02/2018 4.750 4.850 4.750 4.800 5,458,7004.800
08/02/2018 4.810 4.890 4.800 4.860 4,117,8004.860
07/02/2018 4.820 4.950 4.790 4.830 8,531,2004.830
06/02/2018 4.860 4.860 4.710 4.770 6,816,2004.770
05/02/2018 4.950 4.960 4.870 4.930 6,898,2004.930
02/02/2018 4.950 5.000 4.890 4.980 6,929,6004.980
30/01/2018 4.990 4.990 4.900 4.950 4,944,1004.950
29/01/2018 4.990 5.000 4.980 5.000 4,794,3005.000
26/01/2018 4.920 5.000 4.900 5.000 3,194,0005.000
25/01/2018 4.900 4.950 4.900 4.950 3,650,1004.950
24/01/2018 4.920 4.920 4.880 4.910 4,241,9004.910

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