Icon IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Nov 24, 2017 to Feb 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
(06/02/2018 to 20/02/2018)
1.160 1.200 1.130 1.180 37,260,9001.180
Previous 2 weeks
(23/01/2018 to 05/02/2018)
1.250 1.270 1.160 1.180 37,438,0001.180
Previous 4 weeks
(22/12/2017 to 22/01/2018)
1.220 1.260 1.210 1.260 39,808,5001.260
Daily Historical Data
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
24/01/2018 1.250 1.260 1.240 1.250 2,608,2001.250
23/01/2018 1.250 1.260 1.250 1.250 1,353,0001.250
22/01/2018 1.250 1.260 1.250 1.260 862,2001.260
19/01/2018 1.250 1.260 1.240 1.260 3,053,0001.260
18/01/2018 1.240 1.250 1.240 1.250 1,545,5001.250
17/01/2018 1.240 1.250 1.240 1.250 1,363,8001.250
16/01/2018 1.240 1.250 1.230 1.250 880,6001.250
15/01/2018 1.250 1.250 1.230 1.240 1,702,8001.240
12/01/2018 1.250 1.250 1.230 1.240 2,125,7001.240
11/01/2018 1.250 1.250 1.240 1.250 1,335,7001.250
10/01/2018 1.240 1.250 1.240 1.240 1,338,0001.240
09/01/2018 1.240 1.250 1.240 1.250 715,6001.250
08/01/2018 1.250 1.260 1.240 1.240 3,272,7001.240
05/01/2018 1.250 1.250 1.240 1.250 3,529,9001.250
04/01/2018 1.250 1.250 1.230 1.250 3,114,2001.250
03/01/2018 1.250 1.260 1.240 1.250 4,500,0001.250
02/01/2018 1.230 1.260 1.230 1.260 3,226,6001.260
29/12/2017 1.220 1.230 1.210 1.220 1,137,4001.220
28/12/2017 1.220 1.230 1.220 1.230 940,7001.230
27/12/2017 1.220 1.230 1.210 1.220 1,899,8001.220
26/12/2017 1.220 1.220 1.210 1.220 501,5001.220
22/12/2017 1.220 1.230 1.210 1.220 2,762,8001.220
21/12/2017 1.210 1.220 1.200 1.210 1,130,6001.210
20/12/2017 1.210 1.220 1.200 1.210 1,430,0001.210
19/12/2017 1.210 1.210 1.200 1.210 2,750,2001.210
18/12/2017 1.210 1.210 1.200 1.200 1,445,3001.200
15/12/2017 1.190 1.210 1.190 1.210 2,391,5001.210
14/12/2017 1.200 1.210 1.190 1.190 1,275,0001.190
13/12/2017 1.200 1.210 1.200 1.210 1,301,8001.210
12/12/2017 1.190 1.210 1.190 1.210 2,244,2001.210
11/12/2017 1.190 1.200 1.190 1.200 878,3001.200
08/12/2017 1.200 1.200 1.180 1.190 3,370,6001.190
07/12/2017 1.200 1.200 1.190 1.190 835,9001.190
06/12/2017 1.210 1.210 1.190 1.200 1,473,5001.200
05/12/2017 1.190 1.210 1.190 1.200 3,791,2001.200
04/12/2017 1.190 1.200 1.190 1.190 716,3001.190
01/12/2017 1.190 1.200 1.180 1.190 1,178,6001.190
30/11/2017 1.180 1.190 1.180 1.190 2,495,1001.190
29/11/2017 1.180 1.190 1.180 1.180 461,9001.180
28/11/2017 1.190 1.200 1.180 1.180 5,081,4001.180
27/11/2017 1.190 1.200 1.180 1.190 1,829,6001.190
24/11/2017 1.180 1.190 1.180 1.190 1,251,9001.190

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