Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 21, 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
(05/09/2018 to 21/09/2018)
3.530 3.530 3.350 3.400 12,9003.400
Previous 2 weeks
(20/08/2018 to 04/09/2018)
3.650 3.650 3.350 3.530 53,5003.530
Previous 4 weeks
(23/07/2018 to 17/08/2018)
3.620 3.830 3.560 3.600 75,9003.600
Daily Historical Data
21/09/2018 3.500 3.500 3.400 3.400 6,2003.400
20/09/2018 3.500 3.500 3.350 3.350 2,3003.350
19/09/2018 3.500 3.500 3.500 3.500 2003.500
18/09/2018 - - - - 0-
14/09/2018 - - - - 0-
13/09/2018 - - - - 0-
12/09/2018 3.490 3.530 3.490 3.530 4,2003.530
07/09/2018 - - - - 0-
06/09/2018 - - - - 0-
05/09/2018 - - - - 0-
04/09/2018 3.530 3.530 3.530 3.530 4,4003.530
03/09/2018 3.530 3.530 3.530 3.530 5,6003.530
30/08/2018 3.540 3.540 3.540 3.540 1,1003.540
29/08/2018 3.560 3.560 3.560 3.560 1,5003.560
28/08/2018 - - - - 0-
27/08/2018 - - - - 0-
24/08/2018 3.650 3.650 3.650 3.650 8,3003.650
23/08/2018 3.600 3.600 3.580 3.580 4,9003.580
21/08/2018 3.640 3.650 3.610 3.610 8,8003.610
20/08/2018 3.650 3.650 3.650 3.650 6,0003.650
17/08/2018 3.650 3.650 3.600 3.600 5,8003.600
16/08/2018 3.650 3.650 3.600 3.600 5,6003.600
15/08/2018 3.630 3.630 3.630 3.630 2,0003.630
14/08/2018 3.700 3.780 3.700 3.780 1,9003.780
13/08/2018 - - - - 0-
10/08/2018 - - - - 0-
09/08/2018 - - - - 0-
08/08/2018 - - - - 0-
07/08/2018 - - - - 0-
06/08/2018 - - - - 0-
03/08/2018 - - - - 0-
02/08/2018 - - - - 0-
01/08/2018 3.800 3.830 3.800 3.800 22,1003.800
31/07/2018 3.800 3.800 3.800 3.800 5,0003.800
30/07/2018 3.680 3.680 3.680 3.680 8,0003.680
27/07/2018 3.570 3.600 3.570 3.600 3,1003.600
26/07/2018 3.700 3.700 3.700 3.700 1,0003.700
25/07/2018 - - - - 0-
24/07/2018 3.620 3.630 3.560 3.560 16,4003.560
23/07/2018 3.620 3.620 3.620 3.620 5,0003.620
20/07/2018 3.620 3.620 3.620 3.620 1,0003.620
19/07/2018 3.670 3.700 3.630 3.630 4,6003.630
18/07/2018 3.630 3.630 3.630 3.630 2,0003.630
17/07/2018 3.590 3.610 3.590 3.610 2,1003.610
16/07/2018 3.560 3.600 3.560 3.600 6,0003.600
13/07/2018 3.510 3.670 3.510 3.670 1,2003.670
12/07/2018 3.520 3.520 3.520 3.520 1,0003.520
11/07/2018 - - - - 0-
10/07/2018 3.650 3.650 3.520 3.520 2,0003.520
09/07/2018 - - - - 0-
06/07/2018 - - - - 0-
05/07/2018 - - - - 0-
04/07/2018 - - - - 0-
03/07/2018 - - - - 0-
02/07/2018 3.630 3.670 3.630 3.670 1,0003.670
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 3.680 3.680 3.560 3.630 4,4003.630
26/06/2018 3.550 3.600 3.550 3.560 2,0003.560
25/06/2018 3.550 3.550 3.550 3.550 2003.550

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