Historical Price

Filter Dates:-

From / / To / /


Historical price from Dec 23, 2016 to Mar 23, 2017
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/03/2017 to 23/03/2017)
6.420 6.490 6.260 6.370 42,195,3006.370
Previous 2 weeks
(24/02/2017 to 09/03/2017)
6.400 6.490 6.210 6.410 70,468,5006.410
Previous 4 weeks
(24/01/2017 to 23/02/2017)
6.010 6.470 5.960 6.430 78,746,5006.430
Daily Historical Data
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
02/03/2017 6.320 6.340 6.300 6.320 5,127,9006.320
01/03/2017 6.280 6.320 6.280 6.310 887,7006.310
28/02/2017 6.210 6.340 6.210 6.310 4,944,9006.310
27/02/2017 6.340 6.340 6.280 6.320 3,408,3006.320
24/02/2017 6.400 6.400 6.250 6.290 3,717,6006.290
23/02/2017 6.440 6.440 6.380 6.430 965,5006.430
22/02/2017 6.450 6.470 6.400 6.440 6,224,7006.440
21/02/2017 6.440 6.460 6.410 6.450 3,723,9006.450
20/02/2017 6.430 6.450 6.410 6.440 1,988,9006.440
17/02/2017 6.420 6.450 6.420 6.430 4,207,9006.430
16/02/2017 6.390 6.420 6.390 6.410 6,260,0006.410
15/02/2017 6.420 6.450 6.380 6.410 5,362,5006.410
14/02/2017 6.410 6.440 6.350 6.420 5,587,0006.420
13/02/2017 6.350 6.430 6.330 6.410 8,312,5006.410
10/02/2017 6.350 6.370 6.290 6.350 5,108,2006.350
08/02/2017 6.250 6.300 6.250 6.290 4,783,7006.290
07/02/2017 6.150 6.250 6.150 6.250 2,574,9006.250
06/02/2017 6.060 6.210 6.060 6.200 2,617,7006.200
03/02/2017 6.150 6.160 6.060 6.110 4,447,9006.110
02/02/2017 6.140 6.190 6.030 6.110 6,006,2006.110
31/01/2017 5.990 6.230 5.980 6.150 2,933,2006.150
27/01/2017 6.020 6.100 5.960 5.960 2,514,7005.960
26/01/2017 6.070 6.130 6.010 6.020 2,727,3006.020
25/01/2017 6.060 6.120 6.020 6.050 864,3006.050
24/01/2017 6.010 6.060 6.010 6.050 1,535,5006.050
23/01/2017 6.000 6.150 5.980 5.990 1,022,0005.990
20/01/2017 6.000 6.020 5.970 5.990 1,533,0005.990
19/01/2017 6.100 6.100 5.990 6.000 1,516,8006.000
18/01/2017 6.100 6.180 6.050 6.050 816,8006.050
17/01/2017 6.030 6.150 6.030 6.070 1,415,0006.070
16/01/2017 6.110 6.180 6.020 6.020 2,863,5006.020
13/01/2017 6.150 6.180 6.130 6.160 1,564,8006.160
12/01/2017 6.140 6.180 6.110 6.120 2,987,9006.120
11/01/2017 6.180 6.180 6.110 6.120 899,8006.120
10/01/2017 6.080 6.230 6.000 6.180 5,479,1006.180
09/01/2017 6.150 6.150 6.010 6.010 492,4006.010
06/01/2017 6.150 6.250 6.120 6.200 1,570,5006.200
05/01/2017 6.020 6.150 6.020 6.150 1,670,8006.150
04/01/2017 6.040 6.080 5.960 6.070 639,5006.070
03/01/2017 5.990 6.040 5.950 6.000 299,9006.000
30/12/2016 5.980 6.060 5.950 5.980 1,247,1005.980
29/12/2016 6.090 6.090 5.990 6.020 1,503,7006.020
28/12/2016 5.930 6.100 5.930 6.100 683,1006.100
27/12/2016 5.950 5.960 5.880 5.910 884,5005.910
23/12/2016 6.000 6.000 5.920 5.950 721,3005.950

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