Email This Print This Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
1.690 1.800 1.670 1.680 373,6001.680
Previous 2 weeks
(26/03/2018 to 06/04/2018)
1.640 1.800 1.640 1.670 912,0001.670
Previous 4 weeks
(26/02/2018 to 23/03/2018)
1.710 1.800 1.610 1.650 897,9001.650
Daily Historical Data
20/04/2018 1.680 1.680 1.680 1.680 1,0001.680
19/04/2018 1.680 1.680 1.680 1.680 5,1001.680
18/04/2018 1.700 1.700 1.680 1.680 85,5001.680
17/04/2018 1.700 1.700 1.690 1.690 97,6001.690
16/04/2018 1.680 1.700 1.670 1.700 62,7001.700
13/04/2018 1.710 1.720 1.680 1.680 16,9001.680
12/04/2018 1.680 1.680 1.680 1.680 3,0001.680
11/04/2018 - - - - 0-
10/04/2018 1.680 1.680 1.670 1.680 39,8001.680
09/04/2018 1.690 1.800 1.680 1.680 62,0001.680
06/04/2018 1.680 1.680 1.670 1.670 106,3001.670
05/04/2018 1.680 1.680 1.670 1.670 82,0001.670
04/04/2018 1.680 1.680 1.660 1.670 225,5001.670
03/04/2018 1.680 1.680 1.680 1.680 26,0001.680
02/04/2018 1.680 1.680 1.680 1.680 17,7001.680
30/03/2018 1.680 1.680 1.680 1.680 12,0001.680
29/03/2018 1.670 1.680 1.670 1.680 2,0001.680
28/03/2018 1.660 1.680 1.660 1.670 39,0001.670
27/03/2018 1.660 1.660 1.660 1.660 21,9001.660
26/03/2018 1.640 1.640 1.640 1.640 6,0001.640
23/03/2018 1.650 1.650 1.650 1.650 15,0001.650
22/03/2018 1.640 1.650 1.640 1.650 6,0001.650
21/03/2018 1.650 1.650 1.640 1.650 10,0001.650
20/03/2018 1.640 1.640 1.630 1.630 71,0001.630
19/03/2018 1.650 1.650 1.640 1.640 58,9001.640
16/03/2018 1.650 1.650 1.650 1.650 9,5001.650
15/03/2018 1.640 1.640 1.630 1.630 46,4001.630
14/03/2018 1.640 1.650 1.630 1.650 32,8001.650
13/03/2018 1.650 1.650 1.640 1.650 129,6001.650
12/03/2018 1.650 1.650 1.650 1.650 32,5001.650
09/03/2018 1.630 1.650 1.630 1.650 35,5001.650
08/03/2018 1.640 1.650 1.640 1.640 26,0001.640
07/03/2018 1.690 1.690 1.610 1.630 211,4001.630
06/03/2018 1.690 1.700 1.690 1.690 52,0001.690
05/03/2018 1.700 1.800 1.690 1.690 76,0001.690
02/03/2018 1.680 1.700 1.680 1.700 7,3001.700
01/03/2018 1.680 1.690 1.680 1.690 41,9001.690
28/02/2018 1.700 1.700 1.680 1.680 27,0001.680
27/02/2018 1.710 1.710 1.710 1.710 2,0001.710
26/02/2018 1.710 1.710 1.710 1.710 7,1001.710
23/02/2018 1.750 1.750 1.710 1.710 5,5001.710
22/02/2018 1.700 1.750 1.700 1.750 9,4001.750
21/02/2018 1.700 1.710 1.700 1.700 17,9001.700
20/02/2018 1.700 1.700 1.700 1.700 8,0001.700
19/02/2018 1.720 1.730 1.700 1.730 26,1001.730
15/02/2018 1.680 1.680 1.680 1.680 2,0001.680
14/02/2018 - - - - 0-
13/02/2018 1.700 1.700 1.700 1.700 5,0001.700
12/02/2018 1.690 1.700 1.680 1.700 25,7001.700
09/02/2018 1.650 1.680 1.510 1.680 83,3001.680
08/02/2018 1.680 1.690 1.680 1.680 5,5001.680
07/02/2018 1.680 1.680 1.660 1.660 36,3001.660
06/02/2018 1.680 1.720 1.630 1.680 208,1001.680
05/02/2018 1.780 1.780 1.750 1.780 125,9001.780
02/02/2018 1.720 1.780 1.720 1.780 124,6001.780
30/01/2018 1.710 1.710 1.700 1.710 42,0001.710
29/01/2018 1.750 1.750 1.710 1.710 102,0001.710
26/01/2018 1.770 1.800 1.750 1.770 613,7001.770
25/01/2018 1.800 1.800 1.760 1.770 99,1001.770
24/01/2018 1.800 1.820 1.770 1.780 198,5001.780

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