Historical Price

Filter Dates:-

From / / To / /


Historical price from Apr 25, 2017 to Jul 24, 2017
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/07/2017 to 24/07/2017)
5.510 5.590 5.490 5.550 40,211,4005.550
Previous 2 weeks
(23/06/2017 to 10/07/2017)
5.600 5.650 5.480 5.510 131,547,9005.510
Previous 4 weeks
(25/05/2017 to 22/06/2017)
6.430 6.470 5.530 5.590 69,565,2005.590
Daily Historical Data
24/07/2017 5.530 5.560 5.520 5.550 3,901,7005.550
21/07/2017 5.510 5.540 5.490 5.540 5,887,2005.540
20/07/2017 5.560 5.560 5.490 5.530 2,619,7005.530
19/07/2017 5.590 5.590 5.560 5.560 2,106,1005.560
18/07/2017 5.560 5.570 5.540 5.570 3,600,3005.570
17/07/2017 5.510 5.540 5.500 5.530 4,232,7005.530
14/07/2017 5.520 5.520 5.490 5.500 3,609,7005.500
13/07/2017 5.510 5.560 5.500 5.520 8,391,7005.520
12/07/2017 5.500 5.510 5.490 5.510 2,650,4005.510
11/07/2017 5.510 5.540 5.500 5.500 3,211,9005.500
10/07/2017 5.490 5.520 5.480 5.510 2,680,8005.510
07/07/2017 5.500 5.510 5.480 5.490 2,623,3005.490
06/07/2017 5.520 5.530 5.490 5.500 17,600,4005.500
05/07/2017 5.490 5.570 5.490 5.500 6,157,2005.500
04/07/2017 5.510 5.530 5.480 5.490 17,963,7005.490
03/07/2017 5.580 5.580 5.490 5.510 15,287,7005.510
30/06/2017 5.600 5.610 5.550 5.550 10,802,1005.550
29/06/2017 5.600 5.610 5.600 5.610 3,690,3005.610
28/06/2017 5.650 5.650 5.600 5.610 5,979,9005.610
23/06/2017 5.600 5.650 5.590 5.640 8,551,1005.640
22/06/2017 5.590 5.600 5.570 5.590 5,396,9005.590
21/06/2017 5.610 5.610 5.530 5.590 8,252,9005.590
20/06/2017 5.600 5.680 5.530 5.620 17,575,0005.620
19/06/2017 - - - - 0-
16/06/2017 6.040 6.050 5.880 5.880 2,718,6005.880
15/06/2017 6.100 6.120 6.010 6.010 1,341,0006.010
14/06/2017 6.160 6.180 6.080 6.080 2,170,5006.080
13/06/2017 6.140 6.180 6.080 6.140 2,843,8006.140
09/06/2017 6.120 6.190 6.120 6.190 2,592,0006.190
08/06/2017 6.200 6.210 6.170 6.190 1,045,0006.190
07/06/2017 6.180 6.230 6.180 6.200 1,892,7006.200
06/06/2017 6.180 6.190 6.160 6.190 3,404,3006.190
05/06/2017 6.190 6.210 6.150 6.180 3,731,8006.180
02/06/2017 6.130 6.190 6.110 6.190 2,364,8006.190
01/06/2017 6.120 6.180 6.050 6.150 2,155,3006.150
31/05/2017 6.430 6.430 6.100 6.150 6,671,3006.150
30/05/2017 6.410 6.410 6.390 6.400 707,7006.400
29/05/2017 6.450 6.450 6.400 6.430 1,309,2006.430
26/05/2017 6.410 6.470 6.400 6.460 666,9006.460
25/05/2017 6.430 6.470 6.400 6.450 2,725,5006.450
24/05/2017 6.450 6.470 6.410 6.450 1,469,7006.450
23/05/2017 6.530 6.530 6.420 6.420 1,395,4006.420
22/05/2017 6.530 6.580 6.510 6.520 1,285,8006.520
19/05/2017 6.490 6.510 6.490 6.510 1,151,5006.510
18/05/2017 6.450 6.510 6.440 6.490 1,522,1006.490
17/05/2017 6.470 6.560 6.470 6.520 4,118,2006.520
16/05/2017 6.570 6.570 6.490 6.550 4,864,3006.550
15/05/2017 6.560 6.580 6.430 6.570 4,001,5006.570
12/05/2017 6.580 6.580 6.560 6.570 2,560,2006.570
11/05/2017 6.590 6.600 6.550 6.560 4,624,9006.560
09/05/2017 6.540 6.560 6.540 6.550 2,241,6006.550
08/05/2017 6.500 6.540 6.420 6.540 1,449,4006.540
05/05/2017 6.480 6.510 6.480 6.500 4,452,3006.500
04/05/2017 6.480 6.480 6.450 6.480 1,901,7006.480
03/05/2017 6.440 6.480 6.380 6.460 3,391,9006.460
02/05/2017 6.420 6.450 6.390 6.440 2,590,8006.440
28/04/2017 6.460 6.480 6.380 6.380 4,836,3006.380
27/04/2017 6.430 6.460 6.400 6.440 2,419,4006.440
26/04/2017 6.430 6.450 6.420 6.430 4,876,6006.430
25/04/2017 6.450 6.460 6.380 6.450 4,728,6006.450

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