Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Sep 14, 2017 to Dec 11, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2017 to 11/12/2017)
3.950 4.320 3.930 4.270 5,350,9004.270
Previous 2 weeks
(13/11/2017 to 24/11/2017)
3.920 4.320 3.880 3.950 10,982,8003.950
Previous 4 weeks
(13/10/2017 to 10/11/2017)
3.900 3.940 3.820 3.940 9,865,7003.940
Daily Historical Data
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
21/11/2017 3.910 3.940 3.910 3.940 442,8003.940
20/11/2017 3.920 3.930 3.900 3.930 48,0003.930
17/11/2017 3.880 3.910 3.880 3.900 1,820,1003.900
16/11/2017 3.930 3.930 3.900 3.900 1,164,3003.900
15/11/2017 3.950 3.950 3.930 3.940 453,5003.940
14/11/2017 3.940 3.950 3.940 3.940 409,4003.940
13/11/2017 3.920 3.950 3.920 3.940 505,7003.940
10/11/2017 3.930 3.940 3.920 3.940 329,0003.940
09/11/2017 3.920 3.940 3.920 3.940 174,2003.940
08/11/2017 3.910 3.940 3.910 3.940 613,9003.940
07/11/2017 3.910 3.920 3.900 3.920 345,2003.920
06/11/2017 3.910 3.940 3.890 3.910 256,8003.910
03/11/2017 3.900 3.910 3.850 3.910 419,1003.910
02/11/2017 3.900 3.920 3.880 3.880 872,1003.880
01/11/2017 3.880 3.880 3.860 3.870 534,2003.870
31/10/2017 3.900 3.900 3.850 3.890 599,1003.890
30/10/2017 3.900 3.900 3.850 3.900 782,8003.900
27/10/2017 3.840 3.900 3.820 3.880 760,7003.880
26/10/2017 3.850 3.850 3.830 3.850 492,7003.850
25/10/2017 3.870 3.870 3.820 3.850 363,2003.850
24/10/2017 3.900 3.900 3.860 3.870 84,5003.870
23/10/2017 3.890 3.900 3.880 3.900 113,5003.900
20/10/2017 3.870 3.940 3.860 3.900 1,203,6003.900
19/10/2017 3.840 3.870 3.840 3.860 286,8003.860
17/10/2017 3.850 3.890 3.850 3.860 561,1003.860
16/10/2017 3.890 3.900 3.830 3.830 762,4003.830
13/10/2017 3.900 3.900 3.870 3.900 310,8003.900
12/10/2017 3.910 3.920 3.890 3.900 726,3003.900
11/10/2017 3.920 3.930 3.910 3.920 304,0003.920
10/10/2017 3.910 3.920 3.910 3.920 454,6003.920
09/10/2017 3.930 3.960 3.910 3.920 543,6003.920
06/10/2017 3.920 3.940 3.920 3.930 317,5003.930
05/10/2017 3.910 3.950 3.910 3.930 59,0003.930
04/10/2017 3.950 3.950 3.910 3.910 63,3003.910
03/10/2017 3.950 3.950 3.930 3.950 105,8003.950
02/10/2017 3.970 3.970 3.930 3.940 235,8003.940
29/09/2017 3.910 3.970 3.910 3.970 265,1003.970
28/09/2017 3.900 3.920 3.890 3.910 317,5003.910
27/09/2017 3.900 3.910 3.900 3.900 79,5003.900
26/09/2017 3.900 3.900 3.890 3.900 678,1003.900
25/09/2017 3.900 3.900 3.870 3.900 659,2003.900
21/09/2017 3.880 3.900 3.870 3.890 632,8003.890
20/09/2017 3.890 3.930 3.880 3.880 492,5003.880
19/09/2017 3.980 3.980 3.880 3.900 213,1003.900
18/09/2017 4.000 4.010 3.850 3.850 434,6003.850
15/09/2017 3.980 4.030 3.950 4.030 591,5004.030
14/09/2017 3.970 4.000 3.950 3.980 751,5003.980

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