Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2017 to 22/09/2017)
2.130 2.150 2.010 2.020 14,218,2002.020
Previous 2 weeks
(25/08/2017 to 08/09/2017)
1.945 2.170 1.940 2.130 8,684,4002.130
Previous 4 weeks
(27/07/2017 to 24/08/2017)
1.940 1.955 1.880 1.950 6,558,9001.950
Daily Historical Data
22/09/2017 2.050 2.050 2.010 2.020 703,8002.020
21/09/2017 2.080 2.080 2.030 2.050 390,1002.050
20/09/2017 2.080 2.090 2.070 2.070 468,9002.070
19/09/2017 2.080 2.080 2.070 2.080 51,9002.080
18/09/2017 2.070 2.080 2.060 2.070 383,8002.070
15/09/2017 2.120 2.130 2.060 2.060 7,316,7002.060
14/09/2017 2.100 2.140 2.090 2.130 1,705,0002.130
13/09/2017 2.140 2.140 2.080 2.090 1,124,9002.090
12/09/2017 2.130 2.140 2.100 2.130 1,262,2002.130
11/09/2017 2.130 2.150 2.110 2.120 810,9002.120
08/09/2017 2.080 2.130 2.070 2.130 804,9002.130
07/09/2017 2.140 2.150 2.060 2.080 871,8002.080
06/09/2017 2.150 2.170 2.120 2.150 1,112,4002.150
05/09/2017 2.150 2.160 2.120 2.160 1,117,4002.160
04/09/2017 2.070 2.170 2.070 2.150 1,658,8002.150
31/08/2017 2.020 2.080 2.010 2.070 942,1002.070
30/08/2017 2.020 2.050 2.000 2.020 527,5002.020
29/08/2017 2.010 2.020 1.985 2.020 279,6002.020
28/08/2017 1.970 2.020 1.950 2.010 971,5002.010
25/08/2017 1.945 1.970 1.940 1.970 398,4001.970
24/08/2017 1.945 1.950 1.935 1.950 315,1001.950
23/08/2017 1.925 1.945 1.925 1.945 204,1001.945
22/08/2017 1.935 1.940 1.920 1.935 345,0001.935
21/08/2017 1.930 1.935 1.915 1.925 199,1001.925
18/08/2017 1.920 1.935 1.910 1.930 602,1001.930
17/08/2017 1.940 1.940 1.925 1.930 231,8001.930
16/08/2017 1.930 1.940 1.920 1.940 187,2001.940
15/08/2017 1.940 1.940 1.920 1.935 506,2001.935
14/08/2017 1.905 1.935 1.900 1.935 454,1001.935
11/08/2017 1.900 1.910 1.885 1.900 520,8001.900
10/08/2017 1.910 1.940 1.905 1.910 622,0001.910
08/08/2017 1.925 1.955 1.915 1.915 660,8001.915
07/08/2017 1.915 1.925 1.900 1.900 140,5001.900
04/08/2017 1.940 1.940 1.910 1.915 284,7001.915
03/08/2017 1.920 1.930 1.920 1.930 61,3001.930
02/08/2017 1.905 1.925 1.905 1.920 146,4001.920
01/08/2017 1.925 1.930 1.880 1.905 323,0001.905
31/07/2017 1.940 1.940 1.910 1.925 99,9001.925
28/07/2017 1.935 1.940 1.905 1.940 378,5001.940
27/07/2017 1.940 1.945 1.925 1.940 276,3001.940
26/07/2017 1.940 1.950 1.920 1.935 331,3001.935
25/07/2017 1.900 1.945 1.895 1.925 404,6001.925
24/07/2017 1.925 1.925 1.890 1.895 84,9001.895
21/07/2017 1.920 1.925 1.920 1.925 154,9001.925
20/07/2017 1.905 1.930 1.900 1.915 500,5001.915
19/07/2017 1.895 1.905 1.890 1.905 433,3001.905
18/07/2017 1.900 1.905 1.870 1.875 379,3001.875
17/07/2017 1.900 1.910 1.900 1.905 246,4001.905
14/07/2017 1.900 1.910 1.890 1.905 424,3001.905
13/07/2017 1.860 1.910 1.860 1.900 1,150,8001.900
12/07/2017 1.890 1.890 1.860 1.865 108,0001.865
11/07/2017 1.875 1.890 1.870 1.890 499,1001.890
10/07/2017 1.835 1.880 1.835 1.875 304,6001.875
07/07/2017 1.840 1.860 1.840 1.845 62,9001.845
06/07/2017 1.850 1.855 1.835 1.840 204,2001.840
05/07/2017 1.865 1.865 1.845 1.850 336,1001.850
04/07/2017 1.860 1.870 1.855 1.870 141,1001.870
03/07/2017 1.870 1.870 1.855 1.865 83,0001.865
30/06/2017 1.870 1.880 1.865 1.880 300,0001.880
29/06/2017 1.875 1.875 1.865 1.875 379,8001.875

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