Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jan 25, 2018 to Apr 20, 2018

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
1.120 1.150 1.120 1.130 33,724,3001.130
Previous 2 weeks
(23/03/2018 to 06/04/2018)
1.140 1.150 1.120 1.130 29,950,0351.130
Previous 4 weeks
(23/02/2018 to 22/03/2018)
1.170 1.190 1.140 1.150 62,178,1001.150
Daily Historical Data
20/04/2018 1.130 1.140 1.130 1.130 2,553,8001.130
19/04/2018 1.140 1.150 1.130 1.140 6,932,5001.140
18/04/2018 1.130 1.150 1.130 1.140 3,942,5001.140
17/04/2018 1.140 1.140 1.130 1.130 2,963,5001.130
16/04/2018 1.140 1.140 1.130 1.140 1,526,9001.140
13/04/2018 1.140 1.140 1.130 1.130 1,753,9001.130
12/04/2018 1.140 1.140 1.130 1.140 642,9001.140
11/04/2018 1.140 1.150 1.130 1.140 5,620,4001.140
10/04/2018 1.130 1.140 1.130 1.130 2,882,0001.130
09/04/2018 1.120 1.140 1.120 1.130 4,905,9001.130
06/04/2018 1.130 1.140 1.130 1.130 2,654,7001.130
05/04/2018 1.130 1.140 1.130 1.140 3,506,1001.140
04/04/2018 1.140 1.140 1.120 1.120 4,067,6001.120
03/04/2018 1.140 1.140 1.130 1.140 1,228,8001.140
02/04/2018 1.140 1.150 1.130 1.140 1,753,9001.140
29/03/2018 1.140 1.150 1.130 1.130 3,493,1001.130
28/03/2018 1.140 1.140 1.130 1.130 1,354,8001.130
27/03/2018 1.140 1.150 1.140 1.140 2,369,0001.140
26/03/2018 1.150 1.150 1.130 1.140 3,849,5001.140
23/03/2018 1.140 1.150 1.130 1.140 5,672,5351.140
22/03/2018 1.150 1.150 1.140 1.150 8,539,6001.150
21/03/2018 1.160 1.170 1.150 1.150 7,549,8001.150
20/03/2018 1.160 1.170 1.160 1.170 1,200,1001.170
19/03/2018 1.170 1.180 1.160 1.170 4,959,4001.170
16/03/2018 1.160 1.170 1.160 1.170 1,784,7001.170
15/03/2018 1.170 1.170 1.160 1.160 931,0001.160
14/03/2018 1.170 1.180 1.160 1.160 4,354,3001.160
13/03/2018 1.170 1.180 1.160 1.170 4,326,5001.170
12/03/2018 1.160 1.180 1.160 1.170 3,237,4001.170
09/03/2018 1.170 1.180 1.160 1.160 1,952,0001.160
08/03/2018 1.160 1.170 1.160 1.160 1,445,7001.160
07/03/2018 1.160 1.170 1.150 1.150 4,665,0001.150
06/03/2018 1.170 1.180 1.160 1.160 2,332,0001.160
05/03/2018 1.180 1.180 1.160 1.160 2,109,1001.160
02/03/2018 1.180 1.180 1.160 1.170 1,741,0001.170
01/03/2018 1.160 1.180 1.160 1.170 783,1001.170
28/02/2018 1.170 1.180 1.160 1.170 3,105,4001.170
27/02/2018 1.170 1.180 1.170 1.170 1,721,3001.170
26/02/2018 1.180 1.190 1.160 1.170 3,698,0001.170
23/02/2018 1.170 1.180 1.170 1.170 1,742,7001.170
22/02/2018 1.180 1.190 1.170 1.180 3,918,5001.180
21/02/2018 1.170 1.190 1.170 1.190 1,715,9001.190
20/02/2018 1.170 1.180 1.160 1.180 1,239,0001.180
19/02/2018 1.160 1.170 1.160 1.170 1,044,4001.170
15/02/2018 1.170 1.170 1.150 1.150 1,598,9001.150
14/02/2018 1.170 1.180 1.160 1.170 3,652,9001.170
13/02/2018 1.170 1.180 1.160 1.170 2,051,1001.170
12/02/2018 1.160 1.170 1.150 1.170 2,188,9001.170
09/02/2018 1.150 1.160 1.140 1.160 3,871,4001.160
08/02/2018 1.180 1.190 1.150 1.160 5,436,1001.160
07/02/2018 1.180 1.200 1.170 1.180 7,048,1001.180
06/02/2018 1.160 1.180 1.130 1.180 9,130,1001.180
05/02/2018 1.200 1.200 1.160 1.180 8,636,2001.180
02/02/2018 1.230 1.230 1.200 1.210 4,799,1001.210
01/02/2018 1.240 1.240 1.220 1.230 3,149,0001.230
31/01/2018 1.270 1.270 1.250 1.260 3,931,7001.260
30/01/2018 1.260 1.270 1.260 1.270 3,427,9001.270
29/01/2018 1.260 1.270 1.250 1.260 4,407,3001.260
26/01/2018 1.260 1.270 1.250 1.260 3,888,9001.260
25/01/2018 1.250 1.260 1.250 1.260 1,236,7001.260

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