Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Nov 17, 2017 to Feb 15, 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
(02/02/2018 to 15/02/2018)
4.100 4.230 3.900 3.900 57,3003.900
Previous 2 weeks
(17/01/2018 to 30/01/2018)
4.080 4.300 3.900 4.300 171,1004.300
Previous 4 weeks
(18/12/2017 to 16/01/2018)
3.850 4.100 3.760 4.080 194,0004.080
Daily Historical Data
15/02/2018 - - - - 0-
14/02/2018 3.900 3.900 3.900 3.900 2003.900
13/02/2018 - - - - 0-
12/02/2018 - - - - 0-
09/02/2018 - - - - 0-
08/02/2018 - - - - 0-
07/02/2018 4.020 4.020 4.020 4.020 6,5004.020
06/02/2018 3.980 3.990 3.980 3.990 15,1003.990
05/02/2018 4.180 4.200 4.180 4.200 12,9004.200
02/02/2018 4.100 4.230 4.040 4.230 22,6004.230
30/01/2018 4.090 4.300 4.090 4.300 45,8004.300
29/01/2018 4.000 4.000 4.000 4.000 7,5004.000
26/01/2018 3.970 4.000 3.970 4.000 2,0004.000
25/01/2018 3.960 4.060 3.960 4.060 13,0004.060
24/01/2018 4.080 4.080 3.950 3.960 3,4003.960
23/01/2018 - - - - 0-
22/01/2018 4.060 4.060 4.020 4.060 11,4004.060
19/01/2018 4.080 4.080 4.080 4.080 2,0004.080
18/01/2018 - - - - 0-
17/01/2018 4.080 4.110 4.080 4.080 28,7004.080
16/01/2018 4.080 4.080 4.080 4.080 5,0004.080
15/01/2018 4.020 4.100 4.020 4.080 8,4004.080
12/01/2018 4.030 4.030 4.020 4.020 6,7004.020
11/01/2018 4.000 4.020 4.000 4.010 37,0004.010
10/01/2018 3.960 3.960 3.960 3.960 4003.960
09/01/2018 - - - - 0-
08/01/2018 4.010 4.010 3.950 3.950 11,3003.950
05/01/2018 4.080 4.080 4.010 4.010 9,0004.010
04/01/2018 - - - - 0-
03/01/2018 - - - - 0-
02/01/2018 - - - - 0-
29/12/2017 4.040 4.100 4.040 4.100 58,3004.100
28/12/2017 4.040 4.040 4.040 4.040 1,0004.040
27/12/2017 3.940 3.940 3.940 3.940 2,0003.940
26/12/2017 3.980 4.100 3.970 4.100 30,7004.100
22/12/2017 3.900 3.980 3.900 3.980 8,5003.980
21/12/2017 3.760 3.900 3.760 3.900 5,0003.900
20/12/2017 3.800 3.900 3.800 3.800 6,7003.800
19/12/2017 3.780 3.780 3.780 3.780 4,0003.780
18/12/2017 - - - - 0-
15/12/2017 3.810 3.850 3.780 3.850 32,9003.850
14/12/2017 3.840 3.860 3.840 3.850 5,3003.850
13/12/2017 3.820 3.820 3.820 3.820 1003.820
12/12/2017 - - - - 0-
11/12/2017 3.980 3.980 3.980 3.980 1,5003.980
08/12/2017 3.900 3.900 3.850 3.850 6,7003.850
07/12/2017 3.970 3.970 3.900 3.900 7,8003.900
06/12/2017 3.900 3.900 3.900 3.900 2,0003.900
05/12/2017 - - - - 0-
04/12/2017 3.810 4.000 3.810 3.970 14,1003.970
30/11/2017 3.960 3.980 3.960 3.980 3,2003.980
29/11/2017 - - - - 0-
28/11/2017 3.860 3.970 3.800 3.970 9,7003.970
27/11/2017 3.900 3.970 3.900 3.970 2,0003.970
24/11/2017 - - - - 0-
23/11/2017 3.850 3.980 3.820 3.980 9,5003.980
22/11/2017 3.980 3.980 3.980 3.980 1003.980
21/11/2017 3.960 3.960 3.960 3.960 2003.960
20/11/2017 - - - - 0-
17/11/2017 3.960 3.960 3.960 3.960 4,9003.960

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