Historical Price

Filter Dates:

From / / / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
1.160 1.180 1.160 1.160 508,7001.160
Previous 2 weeks
(22/08/2017 to 07/09/2017)
1.150 1.180 1.150 1.160 1,060,3001.160
Previous 4 weeks
(25/07/2017 to 21/08/2017)
1.250 1.260 1.150 1.150 4,365,2001.150
Daily Historical Data
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
19/09/2017 1.160 1.170 1.160 1.160 46,3001.160
18/09/2017 1.160 1.170 1.160 1.170 70,5001.170
15/09/2017 1.170 1.170 1.160 1.160 11,8001.160
14/09/2017 1.160 1.170 1.160 1.170 25,4001.170
13/09/2017 1.170 1.170 1.160 1.160 25,7001.160
12/09/2017 1.160 1.180 1.160 1.180 87,3001.180
11/09/2017 1.160 1.160 1.160 1.160 79,8001.160
08/09/2017 1.160 1.160 1.160 1.160 144,5001.160
07/09/2017 1.160 1.160 1.160 1.160 50,1001.160
06/09/2017 1.160 1.160 1.160 1.160 42,2001.160
05/09/2017 1.160 1.160 1.150 1.160 35,3001.160
30/08/2017 1.160 1.160 1.160 1.160 101,0001.160
29/08/2017 1.160 1.160 1.160 1.160 47,6001.160
28/08/2017 1.160 1.170 1.160 1.170 15,0001.170
25/08/2017 1.160 1.160 1.160 1.160 11,4001.160
24/08/2017 1.160 1.170 1.160 1.160 25,9001.160
23/08/2017 1.150 1.170 1.150 1.170 123,8001.170
22/08/2017 1.150 1.160 1.150 1.150 99,3001.150
21/08/2017 1.170 1.170 1.150 1.150 316,1001.150
18/08/2017 1.160 1.170 1.160 1.160 32,0001.160
17/08/2017 1.170 1.170 1.160 1.160 40,3001.160
16/08/2017 1.180 1.180 1.160 1.170 262,0001.170
15/08/2017 1.210 1.210 1.190 1.200 91,3001.200
14/08/2017 1.180 1.200 1.180 1.200 188,8001.200
11/08/2017 1.190 1.200 1.170 1.180 412,8001.180
10/08/2017 1.190 1.200 1.190 1.190 56,7001.190
09/08/2017 1.190 1.190 1.190 1.190 151,4001.190
08/08/2017 1.190 1.190 1.180 1.190 114,4001.190
07/08/2017 1.200 1.200 1.190 1.200 210,5001.200
04/08/2017 1.220 1.220 1.190 1.200 129,1001.200
03/08/2017 1.230 1.230 1.220 1.220 139,4001.210
02/08/2017 1.240 1.240 1.230 1.230 103,9001.220
01/08/2017 1.240 1.250 1.230 1.240 75,7001.230
31/07/2017 1.240 1.260 1.240 1.250 435,2001.240
28/07/2017 1.240 1.250 1.230 1.240 460,2001.230
27/07/2017 1.240 1.250 1.220 1.230 695,1001.220
26/07/2017 1.250 1.260 1.240 1.250 351,8001.240
25/07/2017 1.250 1.250 1.250 1.250 98,5001.240
24/07/2017 1.240 1.260 1.240 1.250 20,3001.240
21/07/2017 1.250 1.260 1.250 1.250 29,7001.240
20/07/2017 1.240 1.260 1.240 1.260 145,0001.250
19/07/2017 1.240 1.240 1.230 1.240 69,3001.230
18/07/2017 1.250 1.250 1.240 1.240 57,3001.230
17/07/2017 1.230 1.240 1.230 1.240 21,9001.230
14/07/2017 1.240 1.240 1.230 1.230 64,0001.220
13/07/2017 1.240 1.240 1.230 1.230 64,9001.220
12/07/2017 1.230 1.240 1.230 1.240 44,3001.230
11/07/2017 1.240 1.240 1.230 1.240 193,0001.230
10/07/2017 1.230 1.240 1.230 1.240 46,9001.230
07/07/2017 1.250 1.250 1.240 1.240 90,3001.230
06/07/2017 1.250 1.270 1.240 1.250 117,8001.240
05/07/2017 1.230 1.250 1.230 1.250 43,4001.240
04/07/2017 1.220 1.230 1.220 1.220 38,7001.210
03/07/2017 1.220 1.230 1.220 1.230 28,7001.220
30/06/2017 1.230 1.230 1.220 1.220 55,5001.210
29/06/2017 1.230 1.230 1.230 1.230 7,8001.220
28/06/2017 1.240 1.240 1.230 1.230 16,8001.220
23/06/2017 1.230 1.250 1.230 1.240 10,2001.230

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