Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Jan 26, 2018 to Apr 24, 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
(11/04/2018 to 24/04/2018)
3.440 3.540 3.380 3.520 76,2003.520
Previous 2 weeks
(28/03/2018 to 10/04/2018)
3.550 3.590 3.360 3.420 136,9003.420
Previous 4 weeks
(28/02/2018 to 27/03/2018)
3.940 3.970 3.500 3.550 304,4003.550
Daily Historical Data
24/04/2018 3.540 3.540 3.520 3.520 5003.520
23/04/2018 - - - - 0-
20/04/2018 3.500 3.500 3.500 3.500 18,7003.500
19/04/2018 - - - - 0-
18/04/2018 - - - - 0-
17/04/2018 - - - - 0-
16/04/2018 3.380 3.500 3.380 3.500 6,0003.500
13/04/2018 3.470 3.510 3.440 3.440 40,0003.440
12/04/2018 3.460 3.460 3.460 3.460 10,0003.460
11/04/2018 3.440 3.440 3.430 3.430 1,0003.430
10/04/2018 3.420 3.420 3.420 3.420 5,0003.420
09/04/2018 - - - - 0-
06/04/2018 3.360 3.400 3.360 3.400 1,8003.400
05/04/2018 3.550 3.550 3.550 3.550 2003.550
04/04/2018 3.500 3.500 3.500 3.500 1,1003.500
03/04/2018 3.590 3.590 3.550 3.550 4,0003.550
02/04/2018 3.550 3.550 3.510 3.510 24,4003.510
30/03/2018 3.550 3.550 3.550 3.550 12,0003.550
29/03/2018 3.450 3.550 3.450 3.530 12,2003.530
28/03/2018 - - - - 0-
27/03/2018 3.550 3.550 3.550 3.550 170,0003.550
26/03/2018 - - - - 0-
23/03/2018 - - - - 0-
22/03/2018 - - - - 0-
21/03/2018 3.520 3.520 3.500 3.500 12,5003.500
20/03/2018 3.560 3.560 3.560 3.560 3,0003.560
19/03/2018 3.590 3.590 3.560 3.560 11,0003.560
16/03/2018 3.700 3.700 3.590 3.590 18,3003.590
15/03/2018 3.700 3.700 3.700 3.700 2,9003.700
14/03/2018 3.800 3.800 3.750 3.750 8,0003.750
13/03/2018 3.800 3.800 3.800 3.800 5,4003.800
12/03/2018 3.770 3.770 3.760 3.760 2,0003.760
09/03/2018 - - - - 0-
08/03/2018 3.780 3.870 3.750 3.870 4,1003.870
07/03/2018 - - - - 0-
06/03/2018 3.920 3.920 3.920 3.920 22,8003.920
05/03/2018 3.970 3.970 3.940 3.940 29,5003.940
02/03/2018 3.860 3.960 3.850 3.960 4,1003.960
01/03/2018 3.920 3.960 3.920 3.960 4,0003.960
28/02/2018 3.940 3.940 3.920 3.920 6,8003.920
27/02/2018 3.950 3.950 3.940 3.940 17,3003.940
26/02/2018 3.950 3.950 3.950 3.950 5,0003.950
23/02/2018 3.940 3.940 3.940 3.940 3,2003.940
22/02/2018 3.910 3.920 3.910 3.910 45,8003.910
21/02/2018 - - - - 0-
20/02/2018 - - - - 0-
19/02/2018 - - - - 0-
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

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