Historical Price

Investor Relations
Filter Dates:
From To

Historical price from Feb 03, 2017 to Apr 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/04/2017 to 28/04/2017)
3.670 3.780 3.580 3.760 154,974,4003.760
Previous 2 weeks
(31/03/2017 to 13/04/2017)
3.650 3.750 3.620 3.680 117,617,6003.680
Previous 4 weeks
(03/03/2017 to 30/03/2017)
3.610 3.790 3.520 3.630 236,440,3163.630
Daily Historical Data
28/04/2017 3.690 3.780 3.690 3.760 24,171,8003.760
27/04/2017 3.720 3.780 3.680 3.760 32,022,4003.760
26/04/2017 3.680 3.740 3.670 3.720 16,243,5003.720
25/04/2017 3.620 3.690 3.620 3.670 11,119,1003.670
24/04/2017 3.640 3.660 3.580 3.620 14,496,9003.620
21/04/2017 3.660 3.700 3.620 3.620 17,460,0003.620
20/04/2017 3.630 3.680 3.630 3.640 9,747,4003.640
19/04/2017 3.660 3.670 3.620 3.640 9,686,0003.640
18/04/2017 3.690 3.690 3.640 3.640 11,230,9003.640
17/04/2017 3.670 3.670 3.620 3.640 8,796,4003.640
13/04/2017 3.660 3.700 3.660 3.680 7,994,6003.680
12/04/2017 3.680 3.710 3.660 3.680 11,759,0003.680
11/04/2017 3.700 3.720 3.650 3.670 11,773,4003.670
10/04/2017 3.740 3.740 3.670 3.690 8,419,9003.690
07/04/2017 3.730 3.750 3.660 3.750 10,471,0003.750
06/04/2017 3.680 3.730 3.670 3.720 12,674,1003.720
05/04/2017 3.690 3.720 3.660 3.690 12,277,7003.690
04/04/2017 3.670 3.690 3.660 3.670 7,655,8003.670
03/04/2017 3.640 3.670 3.640 3.670 15,870,3003.670
31/03/2017 3.650 3.680 3.620 3.630 18,721,8003.630
30/03/2017 3.660 3.680 3.620 3.630 12,952,2003.630
29/03/2017 3.670 3.700 3.660 3.680 11,420,0003.680
28/03/2017 3.670 3.690 3.650 3.660 6,748,3003.660
27/03/2017 3.650 3.670 3.620 3.640 8,368,2003.640
24/03/2017 3.670 3.700 3.640 3.690 9,418,8003.690
23/03/2017 3.660 3.690 3.620 3.650 7,547,2003.650
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

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