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 20, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)
3.950 3.960 3.830 3.860 4,102,6003.860
Previous 2 weeks
(19/09/2017 to 03/10/2017)
3.980 3.980 3.830 3.950 7,782,0003.950
Previous 4 weeks
(17/08/2017 to 18/09/2017)
4.930 4.980 3.770 3.850 8,416,2003.850
Daily Historical Data
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
13/09/2017 3.970 4.020 3.920 3.970 1,020,3003.970
12/09/2017 3.900 3.980 3.890 3.970 1,406,4003.970
11/09/2017 3.940 3.940 3.840 3.900 481,0003.900
08/09/2017 3.850 3.940 3.770 3.940 745,9003.940
07/09/2017 4.930 4.930 4.910 4.930 300,6003.792
06/09/2017 4.930 4.930 4.910 4.930 285,9003.792
05/09/2017 4.900 4.950 4.880 4.930 607,7003.792
30/08/2017 4.950 4.970 4.820 4.820 412,7003.708
29/08/2017 4.970 4.970 4.940 4.940 90,2003.800
28/08/2017 4.980 4.980 4.950 4.970 437,4003.823
25/08/2017 4.940 4.950 4.930 4.940 85,5003.800
24/08/2017 4.980 4.980 4.950 4.950 76,0003.808
23/08/2017 4.970 4.980 4.970 4.970 149,9003.823
22/08/2017 4.940 4.970 4.930 4.970 153,1003.823
21/08/2017 4.980 4.980 4.960 4.970 15,5003.823
18/08/2017 4.920 4.960 4.920 4.960 17,9003.815
17/08/2017 4.930 4.930 4.910 4.920 352,6003.785
16/08/2017 4.900 4.930 4.900 4.930 290,6003.792
15/08/2017 4.900 4.900 4.890 4.900 753,1003.769
14/08/2017 4.930 4.980 4.900 4.900 121,3003.769
11/08/2017 4.900 4.930 4.900 4.930 13,0003.792
10/08/2017 4.930 4.940 4.910 4.930 273,3003.792
09/08/2017 4.930 4.940 4.920 4.930 18,5003.792
08/08/2017 4.980 4.980 4.920 4.940 132,7003.800
07/08/2017 4.990 4.990 4.980 4.990 88,4003.838
04/08/2017 4.980 4.990 4.970 4.980 118,5003.831
03/08/2017 4.980 4.980 4.950 4.980 135,3003.831
02/08/2017 4.900 4.980 4.880 4.980 40,9003.831
01/08/2017 4.950 4.950 4.880 4.920 2,688,2003.785
31/07/2017 4.900 4.990 4.870 4.990 312,2003.838
28/07/2017 4.900 4.900 4.890 4.900 98,3003.769
27/07/2017 4.890 4.900 4.890 4.900 101,6003.769
26/07/2017 4.870 4.900 4.850 4.900 18,9003.769
25/07/2017 4.900 4.910 4.900 4.910 75,7003.777
24/07/2017 4.850 4.920 4.850 4.910 614,6003.777
21/07/2017 4.900 4.920 4.850 4.850 55,6003.731
20/07/2017 4.890 4.900 4.890 4.890 3,460,4003.761

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