Email This Print This Stock Information

Historical Price

Filter Dates:
From / / To / /

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)
1.710 1.800 1.690 1.700 378,6001.700
Previous 2 weeks
(19/09/2017 to 03/10/2017)
1.760 1.800 1.690 1.710 1,024,9001.710
Previous 4 weeks
(17/08/2017 to 18/09/2017)
1.680 1.790 1.660 1.750 1,643,7001.750
Daily Historical Data
17/10/2017 1.700 1.700 1.700 1.700 51,6001.700
16/10/2017 1.700 1.740 1.700 1.740 1,8001.740
13/10/2017 1.720 1.800 1.720 1.760 6,0001.760
12/10/2017 1.720 1.720 1.720 1.720 9,8001.720
11/10/2017 1.700 1.710 1.700 1.700 57,3001.700
10/10/2017 1.750 1.750 1.690 1.700 26,9001.700
09/10/2017 1.720 1.720 1.720 1.720 20,0001.720
06/10/2017 1.720 1.730 1.720 1.720 38,0001.720
05/10/2017 1.730 1.750 1.720 1.720 29,0001.720
04/10/2017 1.710 1.710 1.710 1.710 138,2001.710
03/10/2017 1.740 1.740 1.710 1.710 101,4001.710
02/10/2017 1.710 1.710 1.710 1.710 11,3001.710
29/09/2017 1.710 1.740 1.710 1.740 14,2001.740
28/09/2017 1.710 1.710 1.690 1.710 128,0001.710
27/09/2017 1.700 1.700 1.690 1.690 122,7001.690
26/09/2017 1.700 1.700 1.700 1.700 45,0001.700
25/09/2017 1.710 1.730 1.700 1.700 120,0001.700
21/09/2017 1.720 1.720 1.710 1.720 31,1001.720
20/09/2017 1.710 1.730 1.710 1.730 58,5001.730
19/09/2017 1.760 1.760 1.730 1.730 14,1001.730
18/09/2017 1.750 1.750 1.710 1.750 26,0001.750
15/09/2017 1.700 1.720 1.690 1.700 15,3001.700
14/09/2017 1.730 1.730 1.710 1.710 18,0001.710
13/09/2017 1.750 1.750 1.730 1.730 13,3001.730
12/09/2017 1.760 1.780 1.750 1.750 34,4001.750
11/09/2017 1.710 1.790 1.710 1.750 45,0001.750
08/09/2017 1.670 1.700 1.660 1.700 1,071,0001.700
07/09/2017 - - - - 0-
06/09/2017 1.680 1.680 1.680 1.680 10,0001.680
05/09/2017 1.680 1.680 1.680 1.680 23,0001.680
30/08/2017 1.670 1.670 1.670 1.670 20,0001.670
29/08/2017 1.690 1.690 1.690 1.690 5,0001.690
28/08/2017 1.680 1.690 1.660 1.690 73,1001.690
25/08/2017 1.690 1.690 1.690 1.690 20,5001.690
24/08/2017 1.670 1.690 1.670 1.690 34,6001.690
23/08/2017 1.700 1.700 1.660 1.660 100,0001.660
22/08/2017 1.690 1.700 1.690 1.690 8,0001.690
21/08/2017 1.690 1.720 1.680 1.720 63,5001.720
18/08/2017 1.680 1.680 1.680 1.680 10,0001.680
17/08/2017 1.680 1.680 1.680 1.680 53,0001.680
16/08/2017 1.670 1.680 1.670 1.680 23,1001.680
15/08/2017 1.680 1.680 1.680 1.680 5,0001.680
14/08/2017 1.670 1.680 1.670 1.670 22,1001.670
11/08/2017 1.690 1.690 1.680 1.680 74,3001.680
10/08/2017 1.710 1.710 1.690 1.710 55,5001.710
09/08/2017 1.680 1.700 1.660 1.700 92,3001.700
08/08/2017 1.670 1.670 1.670 1.670 56,0001.670
07/08/2017 1.680 1.690 1.670 1.670 39,0001.670
04/08/2017 1.690 1.690 1.680 1.680 29,4001.680
03/08/2017 1.700 1.700 1.690 1.690 21,6001.690
02/08/2017 1.690 1.700 1.690 1.690 139,9001.690
01/08/2017 1.710 1.710 1.680 1.700 255,7001.700
31/07/2017 1.720 1.720 1.710 1.720 171,2001.720
28/07/2017 1.750 1.760 1.720 1.740 8,7001.740
27/07/2017 1.720 1.760 1.720 1.750 133,6001.750
26/07/2017 1.710 1.740 1.710 1.710 7,8001.710
25/07/2017 1.750 1.750 1.700 1.730 196,7001.730
24/07/2017 1.750 1.760 1.740 1.740 50,8001.740
21/07/2017 1.770 1.770 1.740 1.770 12,8001.770
20/07/2017 1.790 1.790 1.730 1.740 95,5001.740

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