Historical Price

Filter Dates:

From / / / /

Historical price from Sep 20, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
1.190 1.220 1.180 1.200 251,4001.200
Previous 2 weeks
(17/11/2017 to 30/11/2017)
1.200 1.220 1.170 1.220 954,0001.220
Previous 4 weeks
(20/10/2017 to 16/11/2017)
1.160 1.210 1.160 1.200 1,088,5001.200
Daily Historical Data
15/12/2017 1.190 1.200 1.190 1.200 3,6001.200
14/12/2017 1.190 1.200 1.190 1.200 37,2001.200
13/12/2017 1.190 1.220 1.190 1.220 2,0001.220
12/12/2017 1.180 1.180 1.180 1.180 12,6001.180
11/12/2017 1.220 1.220 1.180 1.200 53,0001.200
08/12/2017 1.200 1.210 1.200 1.200 38,0001.200
07/12/2017 1.210 1.220 1.210 1.220 11,3001.220
06/12/2017 1.180 1.200 1.180 1.200 21,2001.200
05/12/2017 1.190 1.200 1.190 1.190 36,5001.190
04/12/2017 1.190 1.200 1.190 1.200 36,0001.200
30/11/2017 1.190 1.220 1.180 1.220 27,0001.220
29/11/2017 1.200 1.200 1.190 1.200 42,5001.200
28/11/2017 1.190 1.200 1.190 1.200 30,0001.200
27/11/2017 1.190 1.200 1.190 1.200 20,0001.200
24/11/2017 1.190 1.200 1.180 1.180 109,8001.180
23/11/2017 1.190 1.190 1.180 1.190 56,5001.190
22/11/2017 1.190 1.200 1.180 1.200 37,0001.200
21/11/2017 1.180 1.200 1.170 1.200 52,6001.200
20/11/2017 1.200 1.200 1.180 1.200 185,1001.200
17/11/2017 1.200 1.220 1.200 1.200 142,1001.200
16/11/2017 1.200 1.200 1.200 1.200 51,5001.200
15/11/2017 1.200 1.200 1.190 1.200 33,2001.200
14/11/2017 1.210 1.210 1.190 1.210 32,2001.210
13/11/2017 1.200 1.210 1.180 1.200 132,0001.200
10/11/2017 1.200 1.200 1.190 1.200 21,9001.200
09/11/2017 1.200 1.200 1.200 1.200 88,5001.200
08/11/2017 1.200 1.200 1.200 1.200 13,0001.200
07/11/2017 1.200 1.210 1.200 1.200 47,8001.200
06/11/2017 1.200 1.210 1.200 1.200 70,0001.200
03/11/2017 1.170 1.200 1.170 1.180 18,9001.180
02/11/2017 1.210 1.210 1.200 1.210 14,0001.210
01/11/2017 1.200 1.210 1.190 1.210 56,5001.210
31/10/2017 1.200 1.200 1.200 1.200 13,5001.200
30/10/2017 1.200 1.210 1.190 1.210 45,0001.210
27/10/2017 1.190 1.210 1.190 1.210 84,4001.210
26/10/2017 1.190 1.200 1.190 1.190 35,9001.190
25/10/2017 1.180 1.190 1.180 1.190 107,4001.190
24/10/2017 1.180 1.190 1.170 1.180 99,3001.180
23/10/2017 1.180 1.180 1.170 1.180 30,4001.180
20/10/2017 1.160 1.170 1.160 1.170 93,1001.170
19/10/2017 1.160 1.170 1.150 1.170 18,3001.170
17/10/2017 1.160 1.170 1.150 1.170 14,2001.170
16/10/2017 1.160 1.160 1.150 1.160 107,7001.160
13/10/2017 1.160 1.170 1.160 1.170 37,0001.170
12/10/2017 1.170 1.170 1.160 1.160 25,5001.160
11/10/2017 1.170 1.170 1.160 1.170 101,9001.170
10/10/2017 1.170 1.170 1.160 1.160 138,2001.160
09/10/2017 1.160 1.170 1.160 1.170 166,9001.170
06/10/2017 1.160 1.180 1.160 1.170 175,4001.170
05/10/2017 1.160 1.180 1.160 1.180 106,7001.180
04/10/2017 1.160 1.170 1.160 1.170 33,4001.170
03/10/2017 1.170 1.170 1.160 1.170 175,9001.170
02/10/2017 1.160 1.170 1.160 1.170 95,7001.170
29/09/2017 1.170 1.170 1.160 1.170 95,9001.170
28/09/2017 1.170 1.170 1.160 1.170 108,0001.170
27/09/2017 1.160 1.160 1.150 1.160 74,0001.160
26/09/2017 1.150 1.170 1.150 1.170 51,0001.170
25/09/2017 1.160 1.160 1.150 1.160 90,3001.160
21/09/2017 1.160 1.160 1.160 1.160 3,2001.160
20/09/2017 1.160 1.160 1.160 1.160 14,2001.160

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