Historical Price

Filter Dates:-

From / / To / /


Historical price from Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2018 to 23/04/2018)
5.800 5.910 5.660 5.890 10,147,5005.890
Previous 2 weeks
(27/03/2018 to 09/04/2018)
5.840 5.910 5.300 5.790 18,998,8005.790
Previous 4 weeks
(27/02/2018 to 26/03/2018)
6.000 6.020 5.590 5.840 35,203,2005.840
Daily Historical Data
23/04/2018 5.750 5.890 5.750 5.890 773,7005.890
20/04/2018 5.900 5.910 5.760 5.870 1,016,4005.870
19/04/2018 5.860 5.880 5.800 5.880 2,089,2005.880
18/04/2018 5.750 5.830 5.750 5.820 1,098,1005.820
17/04/2018 5.720 5.870 5.720 5.790 1,653,6005.790
16/04/2018 5.740 5.830 5.740 5.800 451,6005.800
13/04/2018 5.880 5.880 5.790 5.830 458,0005.830
12/04/2018 5.870 5.900 5.810 5.870 737,5005.870
11/04/2018 5.710 5.870 5.660 5.870 580,8005.870
10/04/2018 5.800 5.860 5.710 5.840 1,288,6005.840
09/04/2018 5.700 5.810 5.660 5.790 1,536,2005.790
06/04/2018 5.610 5.700 5.540 5.700 495,9005.700
05/04/2018 5.460 5.590 5.460 5.530 632,7005.530
04/04/2018 5.680 5.820 5.300 5.390 2,740,6005.390
03/04/2018 5.700 5.700 5.610 5.680 575,3005.680
02/04/2018 5.720 5.730 5.620 5.700 366,9005.700
30/03/2018 5.680 5.800 5.670 5.740 540,2005.740
29/03/2018 5.770 5.770 5.670 5.680 894,0005.680
28/03/2018 5.800 5.800 5.710 5.770 676,4005.770
27/03/2018 5.840 5.880 5.740 5.800 393,1005.800
26/03/2018 5.880 5.880 5.720 5.840 667,9005.840
23/03/2018 5.740 5.860 5.740 5.810 1,171,4005.810
22/03/2018 5.900 5.910 5.740 5.890 989,3005.890
21/03/2018 5.830 5.930 5.770 5.900 1,535,2005.900
20/03/2018 5.800 5.880 5.670 5.880 694,1005.880
19/03/2018 5.750 5.840 5.740 5.760 936,9005.760
16/03/2018 5.670 5.770 5.590 5.770 5,618,3005.770
15/03/2018 5.750 5.760 5.610 5.640 1,483,7005.640
14/03/2018 5.880 5.880 5.740 5.750 1,350,7005.750
13/03/2018 5.920 5.940 5.870 5.890 2,478,8005.890
12/03/2018 5.910 5.990 5.850 5.980 1,354,0005.980
09/03/2018 5.860 5.920 5.860 5.920 686,7005.920
08/03/2018 5.940 5.940 5.830 5.890 1,132,5005.890
07/03/2018 5.840 5.990 5.790 5.880 1,290,3005.880
06/03/2018 5.730 5.950 5.700 5.910 1,304,8005.910
05/03/2018 5.800 5.800 5.640 5.700 2,661,4005.700
02/03/2018 5.800 5.850 5.780 5.810 3,081,4005.810
01/03/2018 5.900 5.910 5.790 5.900 1,642,4005.900
28/02/2018 6.020 6.020 5.880 5.910 3,294,1005.910
27/02/2018 6.000 6.000 5.920 5.990 1,829,3005.990
26/02/2018 5.970 6.000 5.960 5.990 1,432,1005.990
23/02/2018 6.030 6.080 5.960 6.010 2,498,3006.010
22/02/2018 6.100 6.110 6.030 6.080 3,381,6006.080
21/02/2018 6.080 6.110 5.920 6.110 2,356,1006.110
20/02/2018 6.040 6.110 6.000 6.110 774,7006.110
19/02/2018 6.040 6.140 6.040 6.080 982,4006.080
15/02/2018 6.040 6.050 5.950 6.040 320,8006.040
14/02/2018 6.040 6.040 5.960 6.040 879,5006.040
13/02/2018 6.000 6.020 5.880 6.020 1,082,3006.020
12/02/2018 5.890 5.960 5.880 5.940 4,148,8005.940
09/02/2018 5.980 5.980 5.880 5.880 6,958,1005.880
08/02/2018 6.040 6.080 6.040 6.070 1,020,2006.070
07/02/2018 5.930 6.100 5.930 6.100 4,392,1006.100
06/02/2018 5.900 5.900 5.830 5.880 4,411,7005.880
05/02/2018 6.050 6.050 5.910 6.010 3,407,3006.010
02/02/2018 6.070 6.100 5.990 6.100 3,719,1006.100
30/01/2018 6.050 6.080 6.040 6.080 2,915,2006.080
29/01/2018 6.070 6.080 6.020 6.080 2,813,4006.080
26/01/2018 6.050 6.080 6.040 6.080 3,228,0006.080
25/01/2018 6.040 6.060 6.040 6.060 3,335,9006.060

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