Historical Price

Investor Relations
Filter Dates:
From To

Historical price from Dec 27, 2016 to Mar 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/03/2017 to 22/03/2017)
3.590 3.790 3.530 3.660 133,912,1163.660
Previous 2 weeks
(23/02/2017 to 08/03/2017)
3.630 3.670 3.520 3.610 171,290,4003.610
Previous 4 weeks
(25/01/2017 to 22/02/2017)
3.220 3.620 3.200 3.620 274,461,0363.620
Daily Historical Data
22/03/2017 3.690 3.700 3.630 3.660 11,506,3003.660
21/03/2017 3.730 3.750 3.720 3.730 8,027,1003.730
20/03/2017 3.730 3.750 3.700 3.720 6,612,5003.720
17/03/2017 3.730 3.750 3.710 3.720 15,424,8003.720
16/03/2017 3.690 3.740 3.680 3.730 16,063,7163.730
15/03/2017 3.640 3.680 3.610 3.650 6,919,2003.650
14/03/2017 3.690 3.690 3.630 3.660 14,311,8003.660
13/03/2017 3.710 3.730 3.660 3.690 12,660,4003.690
10/03/2017 3.550 3.790 3.530 3.700 35,836,3003.700
09/03/2017 3.590 3.600 3.550 3.570 6,550,0003.570
08/03/2017 3.640 3.640 3.610 3.610 5,130,9003.610
07/03/2017 3.560 3.650 3.550 3.640 15,916,2003.640
06/03/2017 3.550 3.570 3.530 3.560 8,357,2003.560
03/03/2017 3.610 3.610 3.520 3.530 16,669,2003.530
02/03/2017 3.630 3.660 3.590 3.650 23,109,6003.650
01/03/2017 3.640 3.650 3.580 3.600 22,211,3003.600
28/02/2017 3.650 3.660 3.590 3.640 24,703,3003.640
27/02/2017 3.620 3.670 3.620 3.650 20,711,5003.650
24/02/2017 3.620 3.640 3.590 3.630 19,090,9003.630
23/02/2017 3.630 3.650 3.580 3.620 15,390,3003.620
22/02/2017 3.590 3.620 3.570 3.620 14,352,4003.620
21/02/2017 3.500 3.610 3.500 3.580 23,102,9003.580
20/02/2017 3.450 3.530 3.430 3.500 17,046,8003.500
17/02/2017 3.440 3.480 3.430 3.460 9,976,0003.460
16/02/2017 3.500 3.500 3.430 3.450 15,469,1003.450
15/02/2017 3.500 3.510 3.480 3.490 12,707,2003.490
14/02/2017 3.500 3.510 3.440 3.460 14,444,7003.460
13/02/2017 3.500 3.520 3.480 3.500 12,432,0003.500
10/02/2017 3.480 3.490 3.470 3.490 15,636,4003.490
09/02/2017 3.430 3.480 3.430 3.450 16,584,8003.450
08/02/2017 3.410 3.440 3.400 3.430 9,534,0003.430
07/02/2017 3.420 3.440 3.380 3.440 11,155,4003.440
06/02/2017 3.390 3.450 3.370 3.430 17,204,3003.430
03/02/2017 3.370 3.370 3.320 3.370 7,638,2003.370
02/02/2017 3.390 3.390 3.330 3.370 11,657,1003.370
01/02/2017 3.300 3.380 3.290 3.370 16,321,3003.370
31/01/2017 3.320 3.320 3.260 3.290 10,901,8003.290
27/01/2017 3.270 3.350 3.260 3.340 13,178,3363.340
26/01/2017 3.230 3.290 3.220 3.270 15,695,9003.270
25/01/2017 3.220 3.240 3.200 3.210 9,422,4003.210
24/01/2017 3.180 3.210 3.180 3.210 10,677,2003.210
23/01/2017 3.200 3.200 3.160 3.190 8,170,3003.190
20/01/2017 3.180 3.200 3.170 3.190 8,459,5003.190
19/01/2017 3.150 3.180 3.130 3.180 25,905,9533.180
18/01/2017 3.130 3.140 3.100 3.120 12,059,1003.120
17/01/2017 3.150 3.170 3.130 3.140 8,700,2003.140
16/01/2017 3.150 3.160 3.130 3.150 5,728,0003.150
13/01/2017 3.140 3.180 3.120 3.170 11,616,2003.170
12/01/2017 3.150 3.170 3.130 3.130 10,303,4103.130
11/01/2017 3.140 3.180 3.120 3.150 13,771,1003.150
10/01/2017 3.060 3.140 3.060 3.140 15,956,2003.140
09/01/2017 3.090 3.110 3.070 3.090 6,525,7003.090
06/01/2017 3.090 3.100 3.060 3.090 6,971,6003.090
05/01/2017 3.070 3.100 3.060 3.090 8,304,9003.090
04/01/2017 3.030 3.070 3.010 3.060 6,737,8003.060
03/01/2017 3.020 3.040 3.000 3.030 5,234,8003.030
30/12/2016 3.040 3.050 3.020 3.020 6,252,3003.020
29/12/2016 2.990 3.050 2.990 3.050 5,425,8003.050
28/12/2016 2.990 3.020 2.990 3.000 3,672,0003.000
27/12/2016 2.970 3.010 2.960 3.000 4,035,4003.000

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