Historical Price

Filter Dates:-

From / / To / /


Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format


Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
5.850 5.930 5.700 5.710 30,955,7005.710
Previous 2 weeks
(21/09/2017 to 05/10/2017)
5.780 5.930 5.700 5.850 56,593,4005.850
Previous 4 weeks
(21/08/2017 to 20/09/2017)
5.760 5.850 5.690 5.720 46,800,9005.720
Daily Historical Data
20/10/2017 5.740 5.740 5.700 5.710 2,531,2005.710
19/10/2017 5.750 5.800 5.700 5.740 3,195,9005.740
17/10/2017 5.820 5.860 5.760 5.760 5,611,1005.760
16/10/2017 5.910 5.910 5.800 5.840 1,950,1005.840
13/10/2017 5.930 5.930 5.860 5.880 2,359,0005.880
12/10/2017 5.870 5.900 5.860 5.880 3,716,2005.880
11/10/2017 5.920 5.920 5.790 5.850 2,788,9005.850
10/10/2017 5.900 5.910 5.880 5.900 5,133,2005.900
09/10/2017 5.870 5.910 5.860 5.910 1,617,6005.910
06/10/2017 5.850 5.890 5.830 5.890 2,052,5005.890
05/10/2017 5.820 5.860 5.820 5.850 1,468,2005.850
04/10/2017 5.820 5.850 5.820 5.840 969,3005.840
03/10/2017 5.810 5.820 5.740 5.820 2,899,0005.820
02/10/2017 5.800 5.810 5.790 5.810 3,375,0005.810
29/09/2017 5.800 5.800 5.780 5.800 2,962,9005.800
28/09/2017 5.800 5.800 5.770 5.790 2,834,3005.790
27/09/2017 5.790 5.810 5.750 5.800 4,161,5005.800
26/09/2017 5.800 5.800 5.750 5.800 1,612,9005.800
25/09/2017 5.750 5.810 5.750 5.800 3,465,8005.800
21/09/2017 5.780 5.780 5.710 5.760 1,888,8005.760
20/09/2017 5.770 5.770 5.690 5.720 2,180,7005.720
19/09/2017 5.740 5.800 5.740 5.760 878,2005.760
18/09/2017 5.730 5.820 5.730 5.740 830,9005.740
15/09/2017 5.780 5.780 5.730 5.760 5,371,5005.760
14/09/2017 5.800 5.840 5.780 5.790 1,095,8005.790
13/09/2017 5.840 5.840 5.800 5.800 1,001,0005.800
12/09/2017 5.820 5.820 5.800 5.820 3,356,7005.820
11/09/2017 5.780 5.820 5.780 5.810 3,411,8005.810
08/09/2017 5.800 5.800 5.740 5.790 1,564,8005.790
07/09/2017 5.800 5.800 5.750 5.770 1,854,1005.770
06/09/2017 5.750 5.760 5.730 5.760 1,276,3005.760
05/09/2017 5.850 5.850 5.720 5.730 1,672,3005.730
30/08/2017 5.720 5.830 5.720 5.780 1,968,3005.780
29/08/2017 5.730 5.780 5.710 5.770 3,701,3005.770
28/08/2017 5.800 5.800 5.740 5.740 2,028,0005.740
25/08/2017 5.800 5.820 5.790 5.810 3,373,4005.810
24/08/2017 5.760 5.810 5.750 5.800 1,595,5005.800
23/08/2017 5.790 5.800 5.780 5.780 2,618,6005.780
22/08/2017 5.730 5.790 5.730 5.780 5,503,0005.780
21/08/2017 5.760 5.780 5.750 5.780 1,518,7005.780
18/08/2017 5.770 5.770 5.750 5.760 2,002,4005.760
17/08/2017 5.750 5.770 5.720 5.760 3,046,3005.760
16/08/2017 5.750 5.770 5.730 5.750 2,009,5005.750
15/08/2017 5.750 5.770 5.650 5.750 2,413,4005.750
14/08/2017 5.700 5.760 5.650 5.740 2,124,5005.740
11/08/2017 5.760 5.760 5.640 5.700 6,833,9005.700
10/08/2017 5.780 5.780 5.760 5.780 2,331,1005.780
09/08/2017 5.770 5.790 5.770 5.780 3,314,5005.780
08/08/2017 5.750 5.790 5.740 5.790 6,944,4005.790
07/08/2017 5.750 5.790 5.750 5.790 7,204,0005.790
04/08/2017 5.770 5.770 5.740 5.760 2,858,5005.760
03/08/2017 5.720 5.760 5.720 5.760 1,939,1005.760
02/08/2017 5.740 5.740 5.700 5.730 1,097,1005.730
01/08/2017 5.650 5.760 5.650 5.700 10,575,3005.700
31/07/2017 5.640 5.670 5.620 5.650 8,274,7005.650
28/07/2017 5.600 5.630 5.590 5.620 7,848,4005.620
27/07/2017 5.580 5.630 5.570 5.590 5,402,0005.590
26/07/2017 5.560 5.580 5.550 5.570 2,463,1005.570
25/07/2017 5.550 5.580 5.540 5.560 2,906,3005.560
24/07/2017 5.530 5.560 5.520 5.550 3,901,7005.550

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