Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Mar 02, 2017 to May 29, 2017
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
(16/05/2017 to 29/05/2017)
4.480 4.590 4.410 4.410 836,5004.410
Previous 2 weeks
(28/04/2017 to 15/05/2017)
4.470 4.610 4.410 4.450 1,714,8004.450
Previous 4 weeks
(30/03/2017 to 27/04/2017)
4.600 5.000 4.470 4.480 8,615,2004.480
Daily Historical Data
29/05/2017 4.440 4.520 4.410 4.410 58,4004.410
26/05/2017 4.450 4.450 4.420 4.420 4,1004.420
25/05/2017 4.460 4.460 4.420 4.420 6,2004.420
24/05/2017 4.500 4.500 4.410 4.500 205,5004.500
23/05/2017 4.530 4.530 4.530 4.530 1,0004.530
22/05/2017 4.450 4.530 4.450 4.530 4,0004.530
19/05/2017 4.450 4.460 4.440 4.450 220,5004.450
18/05/2017 4.470 4.510 4.470 4.470 150,1004.470
17/05/2017 4.450 4.450 4.440 4.440 34,9004.440
16/05/2017 4.480 4.590 4.450 4.450 151,8004.450
15/05/2017 4.450 4.460 4.450 4.450 127,4004.450
12/05/2017 4.440 4.440 4.440 4.440 1004.440
11/05/2017 4.520 4.520 4.440 4.440 10,1004.440
09/05/2017 4.590 4.590 4.500 4.530 301,6004.530
08/05/2017 4.410 4.600 4.410 4.530 12,8004.530
05/05/2017 4.600 4.600 4.600 4.600 3004.600
04/05/2017 4.450 4.450 4.440 4.440 18,1004.440
03/05/2017 4.440 4.440 4.430 4.440 10,6004.440
02/05/2017 4.610 4.610 4.450 4.450 342,9004.450
28/04/2017 4.470 4.470 4.450 4.450 54,4004.450
27/04/2017 4.480 4.480 4.470 4.480 200,1004.480
26/04/2017 4.600 4.600 4.490 4.490 2,039,3004.490
25/04/2017 4.550 4.560 4.500 4.500 37,8004.500
21/04/2017 4.560 4.560 4.550 4.550 2,649,9004.550
20/04/2017 4.550 4.560 4.530 4.560 2,199,6004.560
19/04/2017 4.550 4.550 4.540 4.540 200,8004.540
18/04/2017 4.560 4.560 4.550 4.550 1,7004.550
17/04/2017 4.580 4.580 4.560 4.560 16,0004.560
14/04/2017 4.600 4.600 4.580 4.580 32,2004.580
13/04/2017 4.620 4.620 4.610 4.610 600,0004.610
12/04/2017 4.600 4.700 4.590 4.700 250,0004.700
11/04/2017 4.600 4.600 4.570 4.580 20,4004.580
10/04/2017 4.600 4.600 4.600 4.600 100,0004.600
07/04/2017 4.650 4.650 4.600 4.600 11,5004.600
06/04/2017 4.700 4.700 4.670 4.670 3,7004.670
05/04/2017 - - - - 0-
04/04/2017 4.670 4.760 4.670 4.760 8,6004.760
03/04/2017 - - - - 0-
31/03/2017 4.820 5.000 4.610 4.900 102,0004.900
30/03/2017 4.600 4.800 4.600 4.800 141,6004.800
29/03/2017 4.520 4.520 4.520 4.520 100,0004.520
28/03/2017 4.520 4.540 4.520 4.540 52,0004.540
27/03/2017 4.520 4.520 4.520 4.520 1004.520
24/03/2017 4.500 4.700 4.500 4.700 400,9004.700
23/03/2017 4.470 4.500 4.470 4.500 68,5004.500
22/03/2017 4.470 4.510 4.450 4.450 141,0004.450
21/03/2017 4.500 4.500 4.470 4.470 13,0004.470
20/03/2017 4.500 4.500 4.470 4.490 106,2004.490
17/03/2017 - - - - 0-
16/03/2017 4.490 4.500 4.490 4.490 457,2004.490
15/03/2017 4.490 4.500 4.480 4.500 350,0004.500
14/03/2017 4.470 4.500 4.470 4.480 140,0004.480
13/03/2017 4.470 4.470 4.460 4.460 250,3004.460
10/03/2017 4.500 4.500 4.500 4.500 2,6004.500
09/03/2017 4.540 4.540 4.500 4.530 122,2004.530
08/03/2017 4.580 4.580 4.540 4.540 1,3004.540
07/03/2017 4.630 4.630 4.630 4.630 3,0004.630
06/03/2017 4.650 4.650 4.590 4.640 131,5004.640
03/03/2017 4.680 4.740 4.680 4.710 80,2004.710
02/03/2017 4.500 4.650 4.500 4.650 244,6004.650

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