Historical Price

Filter Dates:

From

To


Historical price from Mar 20, 2018 to Jun 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/06/2018 to 14/06/2018)
3.460 3.570 3.370 3.390 96,288,4963.390
Previous 2 weeks
(17/05/2018 to 31/05/2018)
3.580 3.610 3.460 3.460 97,044,3003.460
Previous 4 weeks
(18/04/2018 to 16/05/2018)
3.680 3.800 3.570 3.570 164,411,8003.570
Daily Historical Data
14/06/2018 3.450 3.460 3.370 3.390 15,010,6003.390
13/06/2018 3.490 3.490 3.450 3.450 10,143,7003.450
12/06/2018 3.490 3.510 3.470 3.490 5,815,1003.490
11/06/2018 3.520 3.520 3.480 3.490 7,822,2003.490
08/06/2018 3.510 3.530 3.500 3.500 7,420,3003.500
07/06/2018 3.550 3.560 3.520 3.530 10,085,5003.530
06/06/2018 3.540 3.570 3.520 3.530 11,192,1003.530
05/06/2018 3.510 3.550 3.490 3.540 8,382,4003.540
04/06/2018 3.510 3.540 3.500 3.520 11,276,5003.520
01/06/2018 3.460 3.510 3.450 3.510 9,140,0963.510
31/05/2018 3.520 3.540 3.460 3.460 18,573,9003.460
30/05/2018 3.510 3.530 3.460 3.480 16,150,4003.480
28/05/2018 3.550 3.560 3.520 3.540 6,062,4003.540
25/05/2018 3.550 3.570 3.540 3.550 5,230,8003.550
24/05/2018 3.540 3.560 3.520 3.560 6,384,8003.560
23/05/2018 3.590 3.590 3.520 3.520 12,503,7003.520
22/05/2018 3.590 3.610 3.570 3.590 8,540,9003.590
21/05/2018 3.560 3.590 3.550 3.570 8,149,4003.570
18/05/2018 3.570 3.570 3.550 3.550 6,907,6003.550
17/05/2018 3.580 3.610 3.560 3.580 8,540,4003.580
16/05/2018 3.600 3.610 3.570 3.570 10,180,9003.570
15/05/2018 3.630 3.640 3.610 3.610 5,656,4003.610
14/05/2018 3.660 3.670 3.630 3.630 4,506,6003.630
11/05/2018 3.660 3.670 3.640 3.670 4,096,3003.670
10/05/2018 3.620 3.660 3.610 3.640 5,048,8003.640
09/05/2018 3.660 3.670 3.610 3.620 5,924,7003.620
08/05/2018 3.650 3.670 3.630 3.660 11,419,1003.660
07/05/2018 3.750 3.760 3.730 3.740 3,684,6003.740
04/05/2018 3.760 3.780 3.720 3.750 5,569,2003.750
03/05/2018 3.750 3.770 3.750 3.770 5,814,4003.770
02/05/2018 3.770 3.800 3.750 3.760 14,436,9003.760
30/04/2018 3.760 3.800 3.750 3.760 10,822,3003.760
27/04/2018 3.760 3.760 3.720 3.750 5,849,5003.750
26/04/2018 3.760 3.760 3.720 3.750 11,488,2003.750
25/04/2018 3.730 3.750 3.710 3.750 10,283,8003.750
24/04/2018 3.720 3.750 3.710 3.720 7,911,5003.720
23/04/2018 3.730 3.770 3.720 3.750 7,492,5003.750
20/04/2018 3.720 3.770 3.710 3.730 7,691,6003.730
19/04/2018 3.750 3.780 3.730 3.770 11,124,7003.770
18/04/2018 3.680 3.740 3.660 3.730 15,409,8003.730
17/04/2018 3.650 3.670 3.630 3.650 8,654,2003.650
16/04/2018 3.680 3.690 3.620 3.640 10,014,0003.640
13/04/2018 3.690 3.700 3.670 3.680 8,386,0003.680
12/04/2018 3.680 3.700 3.650 3.660 9,507,7003.660
11/04/2018 3.640 3.700 3.640 3.690 11,362,0003.690
10/04/2018 3.620 3.640 3.600 3.630 11,979,4003.630
09/04/2018 3.580 3.630 3.580 3.610 8,052,3003.610
06/04/2018 3.560 3.620 3.550 3.610 10,065,1003.610
05/04/2018 3.570 3.600 3.560 3.580 10,244,7003.580
04/04/2018 3.600 3.610 3.520 3.530 15,353,2003.530
03/04/2018 3.600 3.620 3.550 3.600 10,743,2003.600
02/04/2018 3.580 3.630 3.570 3.620 6,440,2003.620
29/03/2018 3.530 3.600 3.530 3.570 14,551,1003.570
28/03/2018 3.570 3.590 3.530 3.540 8,399,8003.540
27/03/2018 3.620 3.640 3.560 3.570 9,882,8003.570
26/03/2018 3.560 3.610 3.550 3.590 8,540,9003.590
23/03/2018 3.600 3.620 3.540 3.580 14,584,6003.580
22/03/2018 3.660 3.680 3.640 3.640 6,717,0003.640
21/03/2018 3.690 3.700 3.670 3.680 3,179,3003.680
20/03/2018 3.660 3.690 3.660 3.680 4,163,9003.680

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