Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
4.950 4.990 4.780 4.950 2,472,5004.950
Previous 2 weeks
(27/04/2017 to 12/05/2017)
4.750 5.000 4.730 4.960 5,134,4004.960
Previous 4 weeks
(29/03/2017 to 26/04/2017)
4.570 4.750 4.530 4.750 5,965,0004.750
Daily Historical Data
26/05/2017 4.930 4.980 4.920 4.950 426,5004.950
25/05/2017 4.860 4.990 4.860 4.920 621,9004.920
24/05/2017 4.810 4.860 4.810 4.850 107,6004.850
23/05/2017 4.900 4.900 4.860 4.860 361,5004.860
22/05/2017 4.850 4.880 4.850 4.880 238,0004.880
19/05/2017 4.900 4.910 4.860 4.860 192,3004.860
18/05/2017 4.880 4.940 4.780 4.890 57,0004.890
17/05/2017 4.900 4.950 4.890 4.900 121,1004.900
16/05/2017 4.930 4.960 4.890 4.900 131,9004.900
15/05/2017 4.950 4.980 4.930 4.940 214,7004.940
12/05/2017 4.980 5.000 4.950 4.960 212,8004.960
11/05/2017 4.950 4.980 4.910 4.950 816,0004.950
09/05/2017 4.880 4.950 4.870 4.950 463,7004.950
08/05/2017 4.890 4.900 4.880 4.880 381,2004.880
05/05/2017 4.880 4.920 4.870 4.880 324,3004.880
04/05/2017 4.830 4.880 4.830 4.880 52,1004.880
03/05/2017 4.850 4.850 4.810 4.850 109,0004.850
02/05/2017 4.750 4.850 4.740 4.850 110,8004.850
28/04/2017 4.800 4.800 4.730 4.750 108,0004.750
27/04/2017 4.750 4.780 4.750 4.750 84,0004.750
26/04/2017 4.700 4.750 4.660 4.750 129,2004.750
25/04/2017 4.600 4.750 4.600 4.750 314,1004.750
21/04/2017 4.680 4.680 4.600 4.650 57,0004.650
20/04/2017 4.680 4.700 4.670 4.680 138,6004.680
19/04/2017 4.710 4.750 4.660 4.670 203,6004.670
18/04/2017 4.660 4.710 4.660 4.710 457,6004.710
17/04/2017 4.660 4.670 4.650 4.660 132,8004.660
14/04/2017 4.660 4.660 4.650 4.660 402,8004.660
13/04/2017 4.680 4.680 4.660 4.660 131,1004.660
12/04/2017 4.620 4.720 4.620 4.720 202,8004.720
11/04/2017 4.610 4.620 4.590 4.600 916,5004.600
10/04/2017 4.550 4.610 4.530 4.600 290,0004.600
07/04/2017 4.560 4.580 4.560 4.580 310,7004.580
06/04/2017 4.550 4.620 4.540 4.580 486,2004.580
05/04/2017 4.550 4.560 4.540 4.560 391,5004.560
04/04/2017 4.570 4.570 4.550 4.560 461,4004.560
03/04/2017 4.600 4.610 4.550 4.560 145,0004.560
31/03/2017 4.550 4.560 4.550 4.560 56,5004.560
30/03/2017 4.610 4.620 4.540 4.550 496,5004.550
29/03/2017 4.570 4.650 4.550 4.650 241,1004.650
28/03/2017 4.580 4.590 4.550 4.590 397,4004.590
27/03/2017 4.560 4.560 4.550 4.560 544,4004.560
24/03/2017 4.600 4.600 4.510 4.510 254,8004.510
23/03/2017 4.560 4.560 4.540 4.540 533,2004.540
22/03/2017 4.590 4.590 4.540 4.560 362,0004.560
21/03/2017 4.580 4.580 4.530 4.550 1,168,2004.550
20/03/2017 4.590 4.600 4.550 4.580 89,5004.580
17/03/2017 4.500 4.610 4.500 4.600 595,1004.600
16/03/2017 4.500 4.580 4.480 4.550 2,379,1004.550
15/03/2017 4.540 4.550 4.490 4.500 2,278,7004.500
14/03/2017 4.580 4.580 4.540 4.540 306,1004.540
13/03/2017 4.570 4.590 4.570 4.570 2,167,0004.570
10/03/2017 4.580 4.580 4.560 4.570 1,114,8004.540
09/03/2017 4.580 4.610 4.570 4.570 2,439,1004.540
08/03/2017 4.600 4.610 4.560 4.570 252,0004.540
07/03/2017 4.650 4.660 4.550 4.590 1,576,5004.560
06/03/2017 4.680 4.730 4.640 4.640 698,9004.609
03/03/2017 4.610 4.660 4.600 4.650 584,1004.620
02/03/2017 4.560 4.650 4.560 4.600 996,8004.570
01/03/2017 4.510 4.560 4.510 4.550 1,025,6004.520

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