Historical Price

Filter Dates:-

From / / To / /


Historical price from Mar 22, 2018 to Jun 21, 2018
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/06/2018 to 21/06/2018)
5.760 5.810 5.450 5.570 24,718,6005.570
Previous 2 weeks
(23/05/2018 to 06/06/2018)
5.780 5.840 5.450 5.790 77,784,6005.790
Previous 4 weeks
(19/04/2018 to 22/05/2018)
5.860 5.910 5.350 5.790 46,831,3005.790
Daily Historical Data
21/06/2018 5.560 5.610 5.450 5.570 2,384,1005.570
20/06/2018 5.700 5.700 5.550 5.570 3,042,7005.570
19/06/2018 5.630 5.700 5.620 5.650 2,853,9005.650
18/06/2018 5.710 5.770 5.530 5.710 2,889,7005.710
14/06/2018 5.700 5.780 5.650 5.780 5,599,0005.780
13/06/2018 5.770 5.770 5.670 5.770 1,359,5005.770
12/06/2018 5.730 5.770 5.710 5.740 1,334,3005.740
11/06/2018 5.730 5.800 5.730 5.740 1,254,8005.740
08/06/2018 5.750 5.810 5.700 5.800 2,565,4005.800
07/06/2018 5.760 5.800 5.730 5.770 1,435,2005.770
06/06/2018 5.810 5.820 5.710 5.790 1,385,1005.790
05/06/2018 5.790 5.810 5.730 5.810 2,883,4005.810
04/06/2018 5.800 5.820 5.730 5.780 2,139,1005.780
01/06/2018 5.730 5.820 5.710 5.770 3,109,8005.770
31/05/2018 5.630 5.840 5.620 5.790 28,520,0005.790
30/05/2018 5.750 5.790 5.650 5.770 5,109,0005.770
28/05/2018 5.780 5.840 5.700 5.780 2,110,5005.780
25/05/2018 5.800 5.800 5.740 5.790 3,377,8005.790
24/05/2018 5.750 5.800 5.680 5.760 2,756,3005.760
23/05/2018 5.780 5.810 5.700 5.730 1,675,0005.730
22/05/2018 5.800 5.820 5.750 5.790 1,390,4005.790
21/05/2018 5.820 5.830 5.760 5.800 1,429,1005.800
18/05/2018 5.710 5.800 5.650 5.780 1,638,7005.780
17/05/2018 5.800 5.820 5.670 5.670 3,223,8005.670
16/05/2018 5.700 5.820 5.600 5.800 2,507,5005.800
15/05/2018 5.490 5.820 5.470 5.630 4,249,5005.630
14/05/2018 5.500 5.600 5.350 5.400 4,564,4005.400
08/05/2018 5.540 5.570 5.430 5.510 3,534,6005.510
07/05/2018 5.590 5.600 5.500 5.580 2,588,3005.580
04/05/2018 5.590 5.660 5.590 5.640 1,587,8005.640
03/05/2018 5.620 5.700 5.570 5.640 2,125,6005.640
02/05/2018 5.770 5.800 5.550 5.620 7,919,1005.620
30/04/2018 5.760 5.840 5.740 5.830 1,662,4005.830
27/04/2018 5.820 5.850 5.750 5.810 1,933,1005.810
26/04/2018 5.830 5.900 5.760 5.800 1,383,5005.800
25/04/2018 5.830 5.850 5.740 5.820 731,8005.820
24/04/2018 5.790 5.890 5.710 5.820 482,4005.820
23/04/2018 5.750 5.890 5.750 5.890 773,7005.890
20/04/2018 5.900 5.910 5.760 5.870 1,016,4005.870
19/04/2018 5.860 5.880 5.800 5.880 2,089,2005.880
18/04/2018 5.750 5.830 5.750 5.820 1,098,1005.820
17/04/2018 5.720 5.870 5.720 5.790 1,653,6005.790
16/04/2018 5.740 5.830 5.740 5.800 451,6005.800
13/04/2018 5.880 5.880 5.790 5.830 458,0005.830
12/04/2018 5.870 5.900 5.810 5.870 737,5005.870
11/04/2018 5.710 5.870 5.660 5.870 580,8005.870
10/04/2018 5.800 5.860 5.710 5.840 1,288,6005.840
09/04/2018 5.700 5.810 5.660 5.790 1,536,2005.790
06/04/2018 5.610 5.700 5.540 5.700 495,9005.700
05/04/2018 5.460 5.590 5.460 5.530 632,7005.530
04/04/2018 5.680 5.820 5.300 5.390 2,740,6005.390
03/04/2018 5.700 5.700 5.610 5.680 575,3005.680
02/04/2018 5.720 5.730 5.620 5.700 366,9005.700
30/03/2018 5.680 5.800 5.670 5.740 540,2005.740
29/03/2018 5.770 5.770 5.670 5.680 894,0005.680
28/03/2018 5.800 5.800 5.710 5.770 676,4005.770
27/03/2018 5.840 5.880 5.740 5.800 393,1005.800
26/03/2018 5.880 5.880 5.720 5.840 667,9005.840
23/03/2018 5.740 5.860 5.740 5.810 1,171,4005.810
22/03/2018 5.900 5.910 5.740 5.890 989,3005.890

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