Historical Price

Filter Dates:

From

To


Historical price from Jan 24, 2018 to Apr 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/04/2018 to 19/04/2018)
3.560 3.780 3.550 3.770 104,555,2003.770
Previous 2 weeks
(22/03/2018 to 05/04/2018)
3.660 3.680 3.520 3.580 105,457,5003.580
Previous 4 weeks
(22/02/2018 to 21/03/2018)
3.560 3.700 3.530 3.680 163,736,7503.680
Daily Historical Data
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
19/03/2018 3.660 3.700 3.660 3.670 6,026,1003.670
16/03/2018 3.670 3.690 3.660 3.660 8,662,6003.660
15/03/2018 3.650 3.680 3.640 3.680 8,575,0003.680
14/03/2018 3.680 3.700 3.640 3.690 6,674,0003.690
13/03/2018 3.670 3.700 3.670 3.690 12,255,9003.690
12/03/2018 3.620 3.670 3.620 3.650 7,497,7003.650
09/03/2018 3.580 3.620 3.570 3.600 5,138,4003.600
08/03/2018 3.590 3.620 3.560 3.580 9,213,2003.580
07/03/2018 3.580 3.620 3.570 3.590 6,665,3003.590
06/03/2018 3.590 3.620 3.580 3.600 10,038,9003.600
05/03/2018 3.590 3.600 3.530 3.550 8,817,4003.550
02/03/2018 3.580 3.620 3.570 3.590 6,451,1003.590
01/03/2018 3.600 3.630 3.590 3.610 6,747,7003.610
28/02/2018 3.610 3.640 3.570 3.630 12,959,0003.630
27/02/2018 3.650 3.680 3.610 3.610 8,543,5503.610
26/02/2018 3.580 3.650 3.570 3.630 10,238,8003.630
23/02/2018 3.550 3.610 3.550 3.590 7,946,0003.590
22/02/2018 3.560 3.590 3.550 3.550 13,942,9003.550
21/02/2018 3.570 3.620 3.570 3.600 10,408,7003.600
20/02/2018 3.600 3.620 3.540 3.560 13,537,4003.560
19/02/2018 3.580 3.640 3.580 3.630 7,746,4003.630
15/02/2018 3.560 3.580 3.540 3.570 3,094,6003.570
14/02/2018 3.540 3.560 3.520 3.530 10,658,9003.530
13/02/2018 3.520 3.560 3.510 3.520 15,914,2003.520
12/02/2018 3.490 3.500 3.440 3.470 11,225,2003.470
09/02/2018 3.500 3.510 3.460 3.470 15,977,7003.470
08/02/2018 3.550 3.600 3.520 3.580 26,053,9003.580
07/02/2018 3.630 3.650 3.510 3.520 20,218,2003.520
06/02/2018 3.560 3.620 3.530 3.610 23,582,9003.610
05/02/2018 3.630 3.670 3.620 3.650 11,913,5003.650
02/02/2018 3.790 3.800 3.710 3.720 20,807,2003.720
01/02/2018 3.830 3.850 3.790 3.800 15,262,6003.800
31/01/2018 3.850 3.850 3.810 3.840 23,640,0003.840
30/01/2018 3.840 3.880 3.840 3.870 15,449,4003.870
29/01/2018 3.850 3.870 3.830 3.850 7,219,8003.850
26/01/2018 3.830 3.850 3.810 3.840 6,202,7003.840
25/01/2018 3.850 3.850 3.810 3.840 10,340,8003.840
24/01/2018 3.840 3.850 3.800 3.850 8,195,3003.850

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