Email This Print This Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2017 to Jan 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/01/2018 to 18/01/2018)
1.490 1.870 1.490 1.820 6,261,8001.820
Previous 2 weeks
(20/12/2017 to 04/01/2018)
1.390 1.870 1.290 1.470 8,393,5001.470
Previous 4 weeks
(21/11/2017 to 19/12/2017)
1.540 1.550 1.380 1.380 2,530,1001.380
Daily Historical Data
18/01/2018 1.820 1.830 1.810 1.820 1,761,0001.820
17/01/2018 1.820 1.840 1.820 1.820 1,635,8001.820
16/01/2018 1.830 1.830 1.800 1.820 433,5001.820
15/01/2018 1.800 1.840 1.790 1.820 271,6001.820
12/01/2018 1.750 1.820 1.750 1.800 222,3001.800
11/01/2018 1.830 1.830 1.760 1.770 449,2001.770
10/01/2018 1.750 1.870 1.750 1.800 618,4001.800
09/01/2018 1.740 1.780 1.720 1.750 266,7001.750
08/01/2018 1.630 1.730 1.630 1.720 412,7001.720
05/01/2018 1.490 1.620 1.490 1.610 190,6001.610
04/01/2018 1.400 1.480 1.400 1.470 94,9001.470
03/01/2018 1.410 1.460 1.410 1.450 96,4001.450
02/01/2018 1.400 1.400 1.380 1.380 12,9001.380
29/12/2017 1.350 1.410 1.350 1.410 158,7001.410
28/12/2017 1.350 1.360 1.290 1.340 557,7001.340
27/12/2017 1.380 1.380 1.340 1.340 544,5001.340
26/12/2017 1.380 1.410 1.370 1.380 68,0001.380
22/12/2017 1.380 1.380 1.370 1.370 5,0001.370
21/12/2017 1.350 1.380 1.340 1.360 228,0001.360
20/12/2017 1.390 1.400 1.350 1.350 365,6001.350
19/12/2017 1.400 1.400 1.380 1.380 177,7001.380
18/12/2017 1.410 1.410 1.400 1.400 67,8001.400
15/12/2017 1.420 1.430 1.390 1.400 110,2001.400
14/12/2017 1.480 1.480 1.480 1.480 1,0001.480
13/12/2017 1.390 1.400 1.390 1.400 17,9001.400
12/12/2017 1.400 1.460 1.400 1.450 28,7001.450
11/12/2017 1.410 1.410 1.390 1.390 133,0001.390
08/12/2017 1.410 1.410 1.400 1.410 122,2001.410
07/12/2017 1.480 1.480 1.420 1.420 271,7001.420
06/12/2017 1.490 1.490 1.470 1.470 205,9001.470
05/12/2017 1.500 1.500 1.500 1.500 18,2001.500
04/12/2017 1.520 1.520 1.500 1.500 43,0001.500
30/11/2017 1.520 1.520 1.510 1.510 30,0001.510
29/11/2017 1.500 1.520 1.500 1.510 253,8001.510
28/11/2017 1.520 1.520 1.490 1.510 35,2001.510
27/11/2017 1.540 1.550 1.540 1.550 440,0001.550
24/11/2017 1.530 1.530 1.530 1.530 30,0001.530
23/11/2017 1.540 1.540 1.530 1.530 20,0001.530
22/11/2017 1.500 1.520 1.500 1.510 206,6001.510
21/11/2017 1.540 1.540 1.500 1.500 317,2001.500
20/11/2017 1.550 1.560 1.530 1.550 17,0001.550
17/11/2017 1.560 1.560 1.530 1.530 191,0001.530
16/11/2017 1.590 1.590 1.560 1.560 177,3001.560
15/11/2017 1.590 1.590 1.590 1.590 1,0001.590
14/11/2017 1.590 1.610 1.590 1.610 60,6001.610
13/11/2017 1.580 1.600 1.580 1.590 42,7001.590
10/11/2017 1.610 1.620 1.610 1.620 10,0001.620
09/11/2017 1.600 1.610 1.600 1.600 73,0001.600
08/11/2017 1.600 1.620 1.600 1.600 67,0001.600
07/11/2017 1.610 1.610 1.600 1.600 113,5001.600
06/11/2017 1.610 1.610 1.600 1.600 27,0001.600
03/11/2017 1.610 1.610 1.600 1.610 64,8001.610
02/11/2017 1.630 1.630 1.600 1.600 397,4001.600
01/11/2017 1.630 1.630 1.610 1.620 54,5001.620
31/10/2017 1.640 1.640 1.620 1.620 48,7001.620
30/10/2017 1.640 1.640 1.630 1.630 52,8001.630
27/10/2017 1.650 1.650 1.640 1.640 14,3001.640
26/10/2017 1.640 1.640 1.640 1.640 78,0001.640
25/10/2017 1.640 1.650 1.640 1.650 21,0001.650
24/10/2017 1.650 1.650 1.630 1.630 173,1001.630

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