Historical Price

You are here

Filter Dates:
From / / To / /

Historical price from Apr 17, 2018 to Jul 17, 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
(04/07/2018 to 17/07/2018)
3.670 3.670 3.510 3.610 12,3003.610
Previous 2 weeks
(20/06/2018 to 03/07/2018)
3.620 3.680 3.510 3.670 30,9003.670
Previous 4 weeks
(21/05/2018 to 19/06/2018)
3.970 4.000 3.550 3.800 2,082,0003.800
Daily Historical Data
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
22/06/2018 - - - - 0-
21/06/2018 3.590 3.590 3.590 3.590 1,0003.590
20/06/2018 3.620 3.620 3.600 3.600 10,0003.600
19/06/2018 3.620 3.800 3.620 3.800 1,1003.800
18/06/2018 - - - - 0-
14/06/2018 3.800 3.800 3.800 3.800 1,0003.800
13/06/2018 - - - - 0-
12/06/2018 - - - - 0-
11/06/2018 3.850 3.850 3.800 3.820 25,5003.820
08/06/2018 3.780 3.800 3.700 3.800 7003.800
07/06/2018 3.800 3.800 3.800 3.800 5003.800
06/06/2018 - - - - 0-
05/06/2018 3.810 3.810 3.780 3.780 11,8003.780
04/06/2018 3.780 3.780 3.780 3.780 1003.780
01/06/2018 3.800 3.800 3.760 3.780 2,2003.780
31/05/2018 3.800 3.800 3.780 3.800 500,3003.800
30/05/2018 3.790 3.800 3.550 3.800 513,6003.800
28/05/2018 3.830 3.830 3.800 3.800 4,6003.800
25/05/2018 3.850 3.930 3.850 3.850 6,6003.850
24/05/2018 3.950 3.950 3.940 3.940 1,2003.940
23/05/2018 3.990 4.000 3.920 3.950 267,8003.950
22/05/2018 3.990 4.000 3.860 4.000 245,0004.000
21/05/2018 3.970 4.000 3.970 3.990 500,0003.990
18/05/2018 4.000 4.000 4.000 4.000 1004.000
17/05/2018 3.950 3.950 3.910 3.910 2,3003.910
16/05/2018 4.000 4.000 4.000 4.000 3004.000
15/05/2018 3.910 4.100 3.910 4.000 95,7004.000
14/05/2018 3.900 4.120 3.900 4.100 58,2004.100
08/05/2018 3.900 3.900 3.900 3.900 2003.900
07/05/2018 - - - - 0-
04/05/2018 3.900 3.900 3.900 3.900 1003.900
03/05/2018 3.570 3.900 3.570 3.900 5,5003.900
02/05/2018 3.990 3.990 3.990 3.990 1003.990
30/04/2018 3.680 4.000 3.680 4.000 20,2004.000
27/04/2018 3.500 3.680 3.500 3.680 19,4003.680
26/04/2018 - - - - 0-
25/04/2018 3.520 3.680 3.500 3.680 2,4003.680
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-

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