Historical Price

Filter Dates:

From / / / /

Historical price from Feb 22, 2018 to May 22, 2018
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/05/2018 to 22/05/2018)
1.170 1.190 1.150 1.170 799,7001.170
Previous 2 weeks
(19/04/2018 to 03/05/2018)
1.180 1.190 1.150 1.180 1,256,2001.180
Previous 4 weeks
(22/03/2018 to 18/04/2018)
1.150 1.200 1.140 1.190 1,888,9001.190
Daily Historical Data
22/05/2018 1.170 1.170 1.170 1.170 5,0001.170
21/05/2018 1.160 1.160 1.160 1.160 5,0001.160
18/05/2018 1.190 1.190 1.190 1.190 33,9001.190
17/05/2018 1.170 1.190 1.170 1.190 90,7001.190
16/05/2018 1.180 1.190 1.170 1.190 160,0001.190
15/05/2018 1.170 1.190 1.170 1.190 210,8001.190
14/05/2018 1.150 1.190 1.150 1.190 258,0001.190
08/05/2018 1.160 1.180 1.160 1.180 8,4001.180
07/05/2018 1.160 1.180 1.160 1.180 10,9001.180
04/05/2018 1.170 1.170 1.160 1.170 17,0001.170
03/05/2018 1.170 1.180 1.170 1.180 7,1001.180
02/05/2018 1.170 1.180 1.160 1.180 19,0001.180
30/04/2018 1.170 1.180 1.170 1.170 9,9001.170
27/04/2018 1.170 1.180 1.170 1.180 20,3001.180
26/04/2018 1.170 1.180 1.170 1.180 19,1001.180
25/04/2018 1.160 1.160 1.160 1.160 11,5001.160
24/04/2018 1.160 1.160 1.160 1.160 9,1001.160
23/04/2018 - - - - 0-
20/04/2018 1.180 1.190 1.170 1.190 160,0001.190
19/04/2018 1.180 1.190 1.170 1.190 200,5001.190
18/04/2018 1.180 1.190 1.170 1.190 231,3001.190
17/04/2018 1.180 1.190 1.180 1.190 158,4001.190
16/04/2018 1.190 1.190 1.180 1.180 189,6001.180
13/04/2018 1.180 1.190 1.180 1.190 136,0001.190
12/04/2018 1.170 1.190 1.170 1.180 180,1001.180
11/04/2018 1.170 1.200 1.170 1.190 151,1001.190
10/04/2018 1.180 1.190 1.180 1.190 96,0001.190
09/04/2018 - - - - 0-
06/04/2018 1.170 1.180 1.170 1.180 9,3001.180
05/04/2018 1.160 1.170 1.160 1.170 17,9001.170
04/04/2018 1.180 1.190 1.170 1.170 185,0001.170
03/04/2018 1.190 1.200 1.180 1.200 101,3001.200
02/04/2018 1.190 1.200 1.180 1.190 106,3001.190
30/03/2018 1.180 1.190 1.170 1.190 100,0001.190
29/03/2018 1.180 1.190 1.180 1.190 113,0001.190
28/03/2018 1.170 1.190 1.170 1.180 39,2001.180
27/03/2018 1.160 1.190 1.160 1.180 31,5001.180
26/03/2018 1.160 1.180 1.160 1.180 25,0001.180
23/03/2018 1.150 1.150 1.140 1.150 7,0001.150
22/03/2018 1.150 1.150 1.150 1.150 10,9001.150
21/03/2018 1.150 1.150 1.150 1.150 7,3001.150
20/03/2018 1.150 1.170 1.150 1.170 23,7001.170
19/03/2018 1.150 1.160 1.150 1.160 12,2001.160
16/03/2018 - - - - 0-
15/03/2018 1.150 1.170 1.150 1.150 46,1001.150
14/03/2018 1.170 1.170 1.150 1.150 425,0001.150
13/03/2018 1.160 1.160 1.160 1.160 2,9001.160
12/03/2018 1.150 1.180 1.150 1.180 11,2001.180
09/03/2018 1.160 1.180 1.160 1.180 10,0001.180
08/03/2018 1.160 1.170 1.160 1.160 16,1001.160
07/03/2018 1.160 1.160 1.150 1.160 413,5001.160
06/03/2018 1.170 1.170 1.170 1.170 1,9001.170
05/03/2018 1.170 1.190 1.170 1.190 10,0001.190
02/03/2018 1.190 1.200 1.180 1.180 20,0001.180
01/03/2018 1.190 1.200 1.180 1.200 565,0001.200
28/02/2018 1.180 1.210 1.180 1.200 76,1001.200
27/02/2018 1.200 1.200 1.170 1.200 54,1001.200
26/02/2018 1.180 1.200 1.170 1.200 101,0001.200
23/02/2018 1.160 1.180 1.160 1.180 174,3001.180
22/02/2018 1.140 1.170 1.140 1.150 522,2001.150

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