Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from May 29, 2017 to Aug 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/08/2017 to 23/08/2017)
4.930 4.980 4.890 4.970 2,140,3004.970
Previous 2 weeks
(27/07/2017 to 09/08/2017)
4.890 4.990 4.870 4.930 5,874,9004.930
Previous 4 weeks
(29/06/2017 to 26/07/2017)
4.900 4.950 4.850 4.900 12,167,0004.900
Daily Historical Data
23/08/2017 4.970 4.980 4.970 4.970 149,9004.970
22/08/2017 4.940 4.970 4.930 4.970 153,1004.970
21/08/2017 4.980 4.980 4.960 4.970 15,5004.970
18/08/2017 4.920 4.960 4.920 4.960 17,9004.960
17/08/2017 4.930 4.930 4.910 4.920 352,6004.920
16/08/2017 4.900 4.930 4.900 4.930 290,6004.930
15/08/2017 4.900 4.900 4.890 4.900 753,1004.900
14/08/2017 4.930 4.980 4.900 4.900 121,3004.900
11/08/2017 4.900 4.930 4.900 4.930 13,0004.930
10/08/2017 4.930 4.940 4.910 4.930 273,3004.930
09/08/2017 4.930 4.940 4.920 4.930 18,5004.930
08/08/2017 4.980 4.980 4.920 4.940 132,7004.940
07/08/2017 4.990 4.990 4.980 4.990 88,4004.990
04/08/2017 4.980 4.990 4.970 4.980 118,5004.980
03/08/2017 4.980 4.980 4.950 4.980 135,3004.980
02/08/2017 4.900 4.980 4.880 4.980 40,9004.980
01/08/2017 4.950 4.950 4.880 4.920 2,688,2004.920
31/07/2017 4.900 4.990 4.870 4.990 312,2004.990
28/07/2017 4.900 4.900 4.890 4.900 98,3004.900
27/07/2017 4.890 4.900 4.890 4.900 101,6004.900
26/07/2017 4.870 4.900 4.850 4.900 18,9004.900
25/07/2017 4.900 4.910 4.900 4.910 75,7004.910
24/07/2017 4.850 4.920 4.850 4.910 614,6004.910
21/07/2017 4.900 4.920 4.850 4.850 55,6004.850
20/07/2017 4.890 4.900 4.890 4.890 3,460,4004.890
19/07/2017 4.900 4.910 4.890 4.900 1,122,6004.900
18/07/2017 4.900 4.910 4.900 4.910 53,7004.910
17/07/2017 4.900 4.910 4.890 4.910 542,5004.910
14/07/2017 4.900 4.900 4.890 4.900 225,1004.900
13/07/2017 4.900 4.900 4.900 4.900 17,8004.900
12/07/2017 4.900 4.910 4.890 4.900 217,4004.900
11/07/2017 4.900 4.900 4.890 4.900 108,1004.900
10/07/2017 4.920 4.920 4.900 4.910 518,7004.910
07/07/2017 4.950 4.950 4.900 4.910 507,0004.910
06/07/2017 4.900 4.910 4.890 4.910 137,5004.910
05/07/2017 4.890 4.900 4.890 4.890 380,4004.890
04/07/2017 4.900 4.910 4.890 4.890 1,374,5004.890
03/07/2017 4.900 4.920 4.900 4.900 909,8004.900
30/06/2017 4.900 4.950 4.890 4.940 760,5004.940
29/06/2017 4.900 4.930 4.900 4.900 1,066,2004.900
28/06/2017 4.880 4.930 4.860 4.900 1,090,6004.900
23/06/2017 4.900 4.900 4.880 4.880 426,7004.880
22/06/2017 4.870 4.890 4.870 4.880 364,5004.880
21/06/2017 4.840 4.870 4.840 4.860 94,5004.860
20/06/2017 4.880 4.890 4.840 4.840 1,140,4004.840
19/06/2017 4.880 4.880 4.810 4.840 403,6004.840
16/06/2017 4.800 4.900 4.800 4.900 164,7004.900
15/06/2017 4.840 4.840 4.800 4.830 685,1004.830
14/06/2017 4.800 4.880 4.800 4.840 262,8004.840
13/06/2017 4.830 4.840 4.800 4.840 296,6004.840
09/06/2017 4.810 4.850 4.770 4.840 303,0004.840
08/06/2017 4.750 4.890 4.750 4.890 58,0004.890
07/06/2017 4.790 4.800 4.750 4.750 236,3004.750
06/06/2017 4.810 4.810 4.790 4.800 237,4004.800
05/06/2017 4.800 4.840 4.790 4.840 2,837,6004.840
02/06/2017 4.810 4.810 4.790 4.800 677,1004.800
01/06/2017 4.990 4.990 4.790 4.800 1,918,8004.800
31/05/2017 4.800 4.990 4.800 4.990 493,7004.990
30/05/2017 4.960 4.960 4.800 4.800 1,096,0004.800
29/05/2017 4.950 4.960 4.920 4.960 336,9004.960

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