Historical Price

Filter Dates:-

From / / To / /


Historical price from May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
5.650 5.810 5.560 5.750 12,220,9005.750
Previous 2 weeks
(23/07/2018 to 03/08/2018)
5.560 5.810 5.490 5.680 31,251,9005.680
Previous 4 weeks
(25/06/2018 to 20/07/2018)
5.600 5.620 5.210 5.570 38,051,4005.570
Daily Historical Data
17/08/2018 5.690 5.780 5.670 5.750 1,385,8005.750
16/08/2018 5.690 5.700 5.640 5.660 740,9005.660
15/08/2018 5.790 5.790 5.630 5.740 545,9005.740
14/08/2018 5.680 5.800 5.620 5.790 483,1005.790
13/08/2018 5.670 5.690 5.640 5.660 1,574,5005.660
10/08/2018 5.660 5.810 5.660 5.790 469,8005.790
09/08/2018 5.730 5.800 5.650 5.760 465,4005.760
08/08/2018 5.730 5.790 5.700 5.750 2,108,8005.750
07/08/2018 5.680 5.750 5.640 5.730 3,060,2005.730
06/08/2018 5.650 5.650 5.560 5.620 1,386,5005.620
03/08/2018 5.710 5.710 5.600 5.680 415,1005.680
02/08/2018 5.780 5.780 5.620 5.670 674,2005.670
01/08/2018 5.750 5.770 5.720 5.750 1,738,0005.750
31/07/2018 5.640 5.790 5.620 5.790 5,243,3005.790
30/07/2018 5.570 5.630 5.530 5.630 945,4005.630
27/07/2018 5.590 5.660 5.530 5.640 1,608,4005.640
26/07/2018 5.650 5.650 5.580 5.630 3,647,6005.630
25/07/2018 5.620 5.630 5.600 5.600 1,676,9005.600
24/07/2018 5.600 5.630 5.560 5.620 1,797,5005.620
23/07/2018 5.560 5.580 5.490 5.580 1,284,6005.580
20/07/2018 5.590 5.590 5.460 5.570 1,209,5005.570
19/07/2018 5.580 5.620 5.520 5.590 946,8005.590
18/07/2018 5.500 5.560 5.460 5.550 2,440,6005.550
17/07/2018 5.480 5.500 5.420 5.500 1,059,6005.500
16/07/2018 5.440 5.500 5.440 5.480 764,1005.480
13/07/2018 5.380 5.450 5.380 5.440 968,2005.440
12/07/2018 5.400 5.440 5.340 5.370 769,2005.370
11/07/2018 5.390 5.570 5.390 5.400 5,275,9005.400
10/07/2018 5.290 5.460 5.290 5.400 3,536,3005.400
09/07/2018 5.220 5.310 5.220 5.270 482,4005.270
06/07/2018 5.370 5.390 5.210 5.210 1,552,0005.210
05/07/2018 5.380 5.420 5.370 5.390 225,6005.390
04/07/2018 5.370 5.420 5.340 5.360 341,6005.360
03/07/2018 5.480 5.490 5.320 5.380 1,177,5005.380
02/07/2018 5.370 5.470 5.370 5.460 1,910,0005.460
29/06/2018 5.300 5.500 5.300 5.460 3,608,3005.460
28/06/2018 5.290 5.300 5.230 5.270 2,333,3005.270
27/06/2018 5.450 5.520 5.290 5.290 4,380,0005.290
26/06/2018 5.580 5.580 5.450 5.480 2,839,4005.480
25/06/2018 5.600 5.600 5.430 5.560 2,231,1005.560
22/06/2018 5.480 5.600 5.410 5.500 3,609,1005.500
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

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