Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Nov 22, 2017 to Feb 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2018 to 21/02/2018)
4.800 4.980 4.690 4.900 3,317,8004.900
Previous 2 weeks
(22/01/2018 to 06/02/2018)
4.750 4.980 4.600 4.750 11,569,7004.750
Previous 4 weeks
(21/12/2017 to 19/01/2018)
4.350 4.840 4.290 4.750 9,642,7004.750
Daily Historical Data
21/02/2018 4.900 4.900 4.870 4.900 705,8004.900
20/02/2018 4.960 4.960 4.860 4.900 57,3004.900
19/02/2018 4.940 4.980 4.830 4.960 341,5004.960
15/02/2018 4.830 4.950 4.830 4.930 228,7004.930
14/02/2018 4.780 4.860 4.750 4.830 408,4004.830
13/02/2018 4.780 4.840 4.770 4.810 259,9004.810
12/02/2018 4.700 4.790 4.700 4.770 207,8004.770
09/02/2018 4.710 4.750 4.690 4.750 526,6004.750
08/02/2018 4.780 4.790 4.700 4.780 249,9004.780
07/02/2018 4.800 4.800 4.760 4.790 331,9004.790
06/02/2018 4.790 4.790 4.600 4.750 750,5004.750
05/02/2018 4.820 4.820 4.780 4.810 155,0004.810
02/02/2018 4.790 4.840 4.750 4.830 469,6004.830
30/01/2018 4.790 4.800 4.760 4.800 145,4004.800
29/01/2018 4.790 4.800 4.750 4.790 396,5004.790
26/01/2018 4.730 4.800 4.730 4.790 186,0004.790
25/01/2018 4.770 4.770 4.730 4.750 435,4004.750
24/01/2018 4.730 4.790 4.730 4.790 589,7004.790
23/01/2018 4.750 4.750 4.730 4.750 3,104,9004.750
22/01/2018 4.750 4.800 4.750 4.750 2,018,9004.750
19/01/2018 4.750 4.770 4.730 4.750 1,060,2004.750
18/01/2018 4.780 4.800 4.760 4.800 1,257,1004.800
17/01/2018 4.820 4.820 4.760 4.770 156,1004.770
16/01/2018 4.820 4.830 4.790 4.820 230,5004.820
15/01/2018 4.800 4.820 4.790 4.820 1,461,6004.820
12/01/2018 4.800 4.820 4.780 4.790 246,6004.790
11/01/2018 4.800 4.840 4.750 4.840 513,0004.840
10/01/2018 4.750 4.810 4.700 4.790 730,7004.790
09/01/2018 4.600 4.750 4.580 4.710 201,2004.710
08/01/2018 4.600 4.630 4.570 4.600 342,9004.600
05/01/2018 4.550 4.590 4.520 4.590 823,5004.590
04/01/2018 4.450 4.550 4.430 4.550 520,0004.550
03/01/2018 4.360 4.440 4.360 4.440 260,0004.440
02/01/2018 4.330 4.350 4.330 4.340 66,0004.340
29/12/2017 4.290 4.350 4.290 4.350 543,3004.350
28/12/2017 4.310 4.310 4.300 4.300 435,4004.300
27/12/2017 4.330 4.340 4.300 4.320 250,9004.320
26/12/2017 4.340 4.340 4.290 4.290 151,3004.290
22/12/2017 4.360 4.370 4.300 4.340 152,7004.340
21/12/2017 4.350 4.390 4.300 4.360 239,7004.360
20/12/2017 4.330 4.380 4.320 4.380 676,4004.380
19/12/2017 4.330 4.340 4.300 4.330 209,8004.330
18/12/2017 4.340 4.350 4.300 4.350 359,7004.350
15/12/2017 4.280 4.350 4.270 4.350 1,103,9004.350
14/12/2017 4.320 4.320 4.260 4.280 1,014,1004.280
13/12/2017 4.270 4.350 4.270 4.320 761,7004.320
12/12/2017 4.290 4.300 4.250 4.270 363,1004.270
11/12/2017 4.320 4.320 4.270 4.270 204,4004.270
08/12/2017 4.300 4.320 4.280 4.320 458,3004.320
07/12/2017 4.320 4.320 4.250 4.300 199,4004.300
06/12/2017 4.300 4.310 4.270 4.310 182,9004.310
05/12/2017 4.280 4.300 4.250 4.300 508,4004.300
04/12/2017 4.130 4.250 4.130 4.250 361,4004.250
30/11/2017 4.000 4.200 3.990 4.200 2,195,5004.200
29/11/2017 4.000 4.010 3.990 4.000 465,7004.000
28/11/2017 4.000 4.000 3.980 4.000 718,7004.000
27/11/2017 3.950 3.980 3.930 3.980 56,2003.980
24/11/2017 4.000 4.000 3.950 3.950 102,9003.950
23/11/2017 3.970 3.990 3.970 3.980 338,6003.980
22/11/2017 3.940 3.970 3.940 3.970 346,6003.970

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