Historical Price

Filter Dates:-

From / / To / /


Historical price from Mar 03, 2017 to May 30, 2017
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/05/2017 to 30/05/2017)
6.470 6.580 6.390 6.400 16,352,0006.400
Previous 2 weeks
(02/05/2017 to 16/05/2017)
6.420 6.600 6.380 6.550 48,430,6006.550
Previous 4 weeks
(31/03/2017 to 28/04/2017)
6.400 6.480 6.310 6.380 66,737,5006.380
Daily Historical Data
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
21/04/2017 6.440 6.440 6.390 6.440 1,266,4006.440
20/04/2017 6.380 6.450 6.380 6.390 5,779,4006.390
19/04/2017 6.390 6.450 6.390 6.440 4,503,9006.440
18/04/2017 6.410 6.470 6.410 6.460 5,070,5006.460
17/04/2017 6.410 6.440 6.410 6.430 4,431,8006.430
14/04/2017 6.410 6.430 6.410 6.420 525,5006.420
13/04/2017 6.380 6.430 6.380 6.420 5,167,8006.420
12/04/2017 6.370 6.420 6.370 6.410 3,091,8006.410
11/04/2017 6.340 6.440 6.330 6.370 2,099,9006.370
10/04/2017 6.330 6.400 6.310 6.340 3,169,6006.340
07/04/2017 6.400 6.400 6.330 6.400 3,298,8006.400
06/04/2017 6.450 6.450 6.350 6.400 2,569,7006.400
05/04/2017 6.440 6.440 6.350 6.400 3,667,5006.400
04/04/2017 6.420 6.440 6.360 6.400 1,104,4006.400
03/04/2017 6.360 6.440 6.360 6.440 580,7006.440
31/03/2017 6.400 6.450 6.400 6.440 3,548,9006.440
30/03/2017 6.450 6.480 6.440 6.470 4,188,9006.470
29/03/2017 6.460 6.460 6.410 6.440 3,516,5006.440
28/03/2017 6.440 6.480 6.410 6.440 3,795,2006.440
27/03/2017 6.420 6.430 6.370 6.420 513,8006.420
24/03/2017 6.330 6.400 6.330 6.400 3,182,9006.400
23/03/2017 6.450 6.450 6.370 6.370 6,726,3006.370
22/03/2017 6.370 6.430 6.260 6.430 4,030,5006.430
21/03/2017 6.380 6.420 6.350 6.380 4,589,4006.380
20/03/2017 6.330 6.380 6.280 6.360 1,080,1006.360
17/03/2017 6.440 6.440 6.330 6.330 8,690,7006.330
16/03/2017 6.390 6.440 6.340 6.400 2,665,6006.400
15/03/2017 6.390 6.440 6.340 6.370 2,294,4006.370
14/03/2017 6.440 6.490 6.340 6.430 5,284,5006.430
13/03/2017 6.370 6.450 6.370 6.430 4,565,0006.430
10/03/2017 6.420 6.420 6.370 6.420 2,268,8006.420
09/03/2017 6.400 6.420 6.400 6.410 2,972,2006.410
08/03/2017 6.400 6.430 6.380 6.400 2,826,7006.400
07/03/2017 6.400 6.410 6.370 6.400 1,489,6006.400
06/03/2017 6.230 6.380 6.230 6.380 1,206,4006.380
03/03/2017 6.260 6.340 6.260 6.330 1,691,9006.330

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