Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Apr 26, 2017 to Jul 25, 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
(12/07/2017 to 25/07/2017)
4.070 4.100 4.030 4.100 367,0004.100
Previous 2 weeks
(28/06/2017 to 11/07/2017)
4.040 4.500 4.030 4.050 809,9004.050
Previous 4 weeks
(26/05/2017 to 23/06/2017)
4.450 4.520 4.020 4.040 2,140,5004.040
Daily Historical Data
25/07/2017 4.050 4.100 4.050 4.100 1,0004.100
24/07/2017 4.090 4.090 4.050 4.050 72,0004.050
21/07/2017 4.040 4.090 4.040 4.090 3,4004.090
20/07/2017 4.050 4.050 4.040 4.040 8,0004.040
19/07/2017 4.030 4.050 4.030 4.050 3,0004.050
18/07/2017 4.050 4.050 4.040 4.050 69,2004.050
17/07/2017 - - - - 0-
14/07/2017 4.040 4.040 4.040 4.040 2,0004.040
13/07/2017 4.050 4.050 4.040 4.040 164,7004.040
12/07/2017 4.070 4.070 4.040 4.050 43,7004.050
11/07/2017 4.080 4.080 4.050 4.050 8,0004.050
10/07/2017 4.080 4.280 4.060 4.080 53,7004.080
07/07/2017 4.100 4.100 4.070 4.080 15,2004.080
06/07/2017 4.170 4.170 4.100 4.100 59,3004.100
05/07/2017 4.170 4.170 4.170 4.170 1,0004.170
04/07/2017 4.200 4.200 4.200 4.200 10,0004.200
03/07/2017 4.480 4.480 4.180 4.200 58,6004.200
30/06/2017 4.190 4.500 4.180 4.500 155,0004.500
29/06/2017 4.040 4.180 4.040 4.180 6,1004.180
28/06/2017 4.040 4.050 4.040 4.050 76,0004.050
23/06/2017 4.040 4.040 4.040 4.040 4,0004.040
22/06/2017 4.050 4.050 4.020 4.030 23,1004.030
21/06/2017 4.050 4.050 4.050 4.050 1004.050
20/06/2017 4.190 4.190 4.190 4.190 1,0004.190
19/06/2017 - - - - 0-
16/06/2017 4.100 4.100 4.050 4.050 1,067,9004.050
15/06/2017 4.130 4.130 4.080 4.080 28,6004.080
14/06/2017 4.180 4.180 4.140 4.150 694,1004.150
13/06/2017 - - - - 0-
09/06/2017 4.180 4.180 4.150 4.180 52,3004.180
08/06/2017 4.190 4.190 4.190 4.190 1,9004.190
07/06/2017 4.190 4.190 4.190 4.190 14,4004.190
06/06/2017 4.190 4.190 4.170 4.190 12,8004.190
05/06/2017 4.200 4.220 4.190 4.190 77,8004.190
02/06/2017 4.200 4.200 4.190 4.190 7,8004.190
01/06/2017 4.250 4.250 4.180 4.190 51,7004.190
31/05/2017 4.330 4.330 4.280 4.280 26,6004.280
30/05/2017 4.420 4.420 4.330 4.400 13,9004.400
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

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