Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Jul 18, 2018 to Oct 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/10/2018 to 16/10/2018)
6.900 7.080 6.660 6.880 23,124,2006.880
Previous 2 weeks
(19/09/2018 to 02/10/2018)
6.200 7.080 6.190 6.870 42,395,6006.870
Previous 4 weeks
(15/08/2018 to 18/09/2018)
5.950 6.280 5.800 6.230 21,892,5006.230
Daily Historical Data
16/10/2018 6.930 6.930 6.840 6.880 2,209,3006.880
15/10/2018 6.950 6.950 6.860 6.880 2,627,6006.880
12/10/2018 6.840 6.930 6.840 6.910 1,956,1006.910
11/10/2018 6.750 6.880 6.660 6.880 2,477,4006.880
10/10/2018 6.910 6.910 6.750 6.910 2,343,9006.910
09/10/2018 6.840 6.950 6.820 6.920 1,396,7006.920
08/10/2018 6.880 6.890 6.810 6.850 1,036,4006.850
05/10/2018 6.930 6.950 6.800 6.900 3,490,5006.900
04/10/2018 7.000 7.050 6.930 6.930 1,259,4006.930
03/10/2018 6.900 7.080 6.900 7.000 4,326,9007.000
02/10/2018 6.910 6.950 6.870 6.870 1,476,0006.870
01/10/2018 6.900 7.000 6.880 6.900 1,062,5006.900
28/09/2018 6.600 7.050 6.600 6.830 4,756,9006.830
27/09/2018 6.520 6.640 6.440 6.600 3,109,1006.600
26/09/2018 6.330 6.500 6.290 6.500 733,0006.500
25/09/2018 6.350 6.380 6.260 6.300 515,4006.300
24/09/2018 6.500 6.500 6.340 6.340 540,2006.340
21/09/2018 6.430 6.590 6.370 6.500 4,563,3006.500
20/09/2018 6.250 6.350 6.230 6.300 684,8006.300
19/09/2018 6.200 6.300 6.190 6.250 1,830,2006.250
18/09/2018 6.220 6.250 6.110 6.230 853,4006.230
14/09/2018 6.150 6.280 6.060 6.210 1,869,7006.210
13/09/2018 5.990 6.150 5.980 6.020 4,379,6006.020
12/09/2018 6.000 6.010 5.980 6.000 1,405,0006.000
07/09/2018 6.020 6.030 5.990 6.000 1,144,5006.000
06/09/2018 6.000 6.010 5.950 6.000 625,8006.000
05/09/2018 6.000 6.020 5.970 6.010 880,3006.010
04/09/2018 5.950 6.060 5.930 6.000 1,393,8006.000
03/09/2018 5.880 5.960 5.800 5.930 773,8005.930
30/08/2018 6.000 6.000 5.820 5.830 2,098,3005.830
29/08/2018 6.160 6.160 6.000 6.000 875,4006.000
28/08/2018 6.180 6.190 6.070 6.150 346,0006.150
27/08/2018 6.200 6.200 6.170 6.180 308,3006.180
24/08/2018 6.190 6.200 6.150 6.180 249,5006.180
23/08/2018 6.110 6.200 6.080 6.190 502,1006.190
21/08/2018 6.070 6.100 6.000 6.100 948,2006.100
20/08/2018 6.040 6.070 5.990 6.000 179,4006.000
17/08/2018 6.060 6.060 5.970 6.030 1,555,1006.030
16/08/2018 5.990 6.060 5.940 6.050 1,207,1006.050
15/08/2018 5.950 5.990 5.950 5.960 297,2005.960
14/08/2018 5.940 5.990 5.940 5.980 183,1005.980
13/08/2018 5.980 6.000 5.940 5.990 88,3005.990
10/08/2018 5.980 6.010 5.960 5.980 742,0005.980
09/08/2018 5.990 6.000 5.910 6.000 1,070,1006.000
08/08/2018 6.000 6.010 5.980 5.990 1,437,8005.990
07/08/2018 6.020 6.020 5.980 5.980 293,0005.980
06/08/2018 6.000 6.010 5.960 6.000 1,413,5006.000
03/08/2018 5.990 5.990 5.980 5.990 976,6005.990
02/08/2018 5.990 6.000 5.930 5.980 1,076,7005.980
01/08/2018 6.000 6.020 5.970 5.980 2,963,9005.980
31/07/2018 6.080 6.080 5.990 6.000 977,2006.000
30/07/2018 6.080 6.080 6.010 6.020 562,2006.020
27/07/2018 6.030 6.050 5.990 6.050 1,173,8006.050
26/07/2018 6.060 6.060 5.990 6.030 1,275,2006.030
25/07/2018 6.050 6.050 5.990 6.000 676,9006.000
24/07/2018 6.040 6.050 5.990 6.050 1,605,9006.050
23/07/2018 6.010 6.030 5.980 6.030 1,050,9006.030
20/07/2018 6.030 6.050 5.990 6.000 974,7006.000
19/07/2018 6.050 6.050 6.020 6.040 2,319,9006.040
18/07/2018 6.020 6.080 6.000 6.030 574,0006.030

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