Historical Price

Filter Dates:-

From / / To / /


Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
6.060 6.100 5.910 6.040 30,735,4006.040
Previous 2 weeks
(21/12/2017 to 05/01/2018)
5.950 6.100 5.820 6.050 63,767,6006.050
Previous 4 weeks
(22/11/2017 to 20/12/2017)
5.990 5.990 5.620 5.930 93,700,0005.930
Daily Historical Data
19/01/2018 6.010 6.040 5.980 6.040 1,664,3006.040
18/01/2018 6.060 6.070 6.000 6.040 2,314,5006.040
17/01/2018 6.030 6.050 5.970 6.020 3,175,4006.020
16/01/2018 5.990 6.020 5.980 6.000 2,346,5006.000
15/01/2018 6.010 6.020 6.000 6.000 2,559,4006.000
12/01/2018 6.020 6.050 5.930 6.010 2,695,7006.010
11/01/2018 5.970 6.010 5.910 6.010 3,200,8006.010
10/01/2018 6.030 6.030 5.950 5.990 4,488,4005.990
09/01/2018 6.050 6.070 6.000 6.030 2,941,5006.030
08/01/2018 6.060 6.100 6.030 6.050 5,348,9006.050
05/01/2018 6.050 6.060 6.020 6.050 4,234,4006.050
04/01/2018 5.970 6.040 5.950 6.030 3,713,9006.030
03/01/2018 6.000 6.030 5.950 5.950 4,647,7005.950
02/01/2018 6.000 6.030 5.940 6.000 2,491,0006.000
29/12/2017 5.980 6.010 5.970 6.010 2,473,5006.010
28/12/2017 5.980 6.000 5.970 5.990 3,098,0005.990
27/12/2017 6.000 6.000 5.970 5.990 2,664,0005.990
26/12/2017 5.980 6.000 5.950 6.000 2,530,3006.000
22/12/2017 5.930 6.000 5.820 6.000 3,297,5006.000
21/12/2017 5.950 5.950 5.850 5.930 3,881,9005.930
20/12/2017 5.920 5.940 5.900 5.930 3,682,8005.930
19/12/2017 5.940 5.940 5.820 5.930 4,782,4005.930
18/12/2017 5.920 5.940 5.910 5.940 5,088,7005.940
15/12/2017 5.940 5.950 5.900 5.930 7,542,0005.930
14/12/2017 5.910 5.940 5.910 5.940 1,929,6005.940
13/12/2017 5.940 5.940 5.900 5.930 3,614,8005.930
12/12/2017 5.940 5.950 5.910 5.940 5,958,6005.940
11/12/2017 5.940 5.970 5.940 5.950 2,111,1005.950
08/12/2017 5.990 5.990 5.920 5.940 3,479,7005.940
07/12/2017 5.940 5.950 5.860 5.920 3,706,9005.920
06/12/2017 5.870 5.930 5.840 5.910 3,691,8005.910
05/12/2017 5.830 5.900 5.820 5.900 4,617,2005.900
04/12/2017 5.920 5.920 5.620 5.830 3,907,1005.830
30/11/2017 5.940 5.940 5.880 5.930 23,916,5005.930
29/11/2017 5.820 5.920 5.750 5.900 3,811,2005.900
28/11/2017 5.800 5.890 5.630 5.850 4,978,7005.850
27/11/2017 5.900 5.900 5.840 5.870 2,793,3005.870
24/11/2017 5.920 5.920 5.860 5.890 819,1005.890
23/11/2017 5.990 5.990 5.910 5.910 1,248,2005.910
22/11/2017 5.990 5.990 5.930 5.970 2,020,3005.970
21/11/2017 5.960 6.000 5.880 5.990 2,604,8005.990
20/11/2017 5.970 5.970 5.860 5.940 2,161,6005.940
17/11/2017 5.950 5.950 5.860 5.930 1,204,1005.930
16/11/2017 5.870 5.950 5.850 5.920 2,155,8005.920
15/11/2017 5.910 5.940 5.820 5.880 3,906,7005.880
14/11/2017 5.990 5.990 5.870 5.950 2,663,4005.950
13/11/2017 6.000 6.000 5.940 5.950 2,502,8005.950
10/11/2017 6.060 6.060 5.970 5.990 2,093,5005.990
09/11/2017 6.010 6.040 5.990 6.000 2,538,3006.000
08/11/2017 6.010 6.030 6.000 6.010 2,784,2006.010
07/11/2017 6.000 6.030 6.000 6.020 4,074,9006.020
06/11/2017 5.970 6.020 5.970 6.010 4,313,0006.010
03/11/2017 6.010 6.010 5.980 6.000 2,394,5006.000
02/11/2017 5.990 6.010 5.880 6.000 2,024,8006.000
01/11/2017 5.950 5.990 5.950 5.990 3,185,1005.990
31/10/2017 5.950 5.960 5.930 5.950 4,107,7005.950
30/10/2017 5.900 5.940 5.860 5.920 4,793,4005.920
27/10/2017 5.820 5.900 5.820 5.890 4,440,8005.890
26/10/2017 5.820 5.850 5.790 5.820 2,505,2005.820
25/10/2017 5.730 5.820 5.730 5.780 1,841,4005.780

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