Email This Print This Historical Price

Filter Dates:

Historical price from Jun 22, 2018 to Sep 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/09/2018 to 20/09/2018)
3.550 3.550 3.300 3.300 127,7003.300
Previous 2 weeks
(17/08/2018 to 03/09/2018)
3.690 3.750 3.300 3.550 163,8003.550
Previous 4 weeks
(20/07/2018 to 16/08/2018)
3.560 3.720 3.550 3.600 99,0003.600
Daily Historical Data
20/09/2018 3.350 3.350 3.300 3.300 15,5003.300
19/09/2018 3.380 3.380 3.350 3.350 13,4003.350
18/09/2018 - - - - 0-
14/09/2018 3.420 3.420 3.420 3.420 16,0003.420
13/09/2018 3.500 3.500 3.420 3.420 19,5003.420
12/09/2018 3.500 3.500 3.500 3.500 1,0003.500
07/09/2018 3.520 3.520 3.520 3.520 2,0003.520
06/09/2018 3.550 3.550 3.450 3.520 34,2003.520
05/09/2018 - - - - 0-
04/09/2018 3.550 3.550 3.550 3.550 26,1003.550
03/09/2018 3.550 3.550 3.550 3.550 4,7003.550
30/08/2018 3.600 3.600 3.550 3.550 13,0003.550
29/08/2018 3.750 3.750 3.750 3.750 1003.750
28/08/2018 3.580 3.580 3.580 3.580 1,0003.580
27/08/2018 3.560 3.560 3.560 3.560 2,1003.560
24/08/2018 3.560 3.590 3.560 3.570 1,2003.570
23/08/2018 3.560 3.560 3.560 3.560 1,0003.560
21/08/2018 - - - - 0-
20/08/2018 3.710 3.710 3.560 3.560 5,3003.560
17/08/2018 3.690 3.690 3.690 3.690 7,7003.690
16/08/2018 3.600 3.600 3.600 3.600 3003.600
15/08/2018 3.610 3.630 3.610 3.630 8003.630
14/08/2018 3.600 3.600 3.600 3.600 1003.600
13/08/2018 - - - - 0-
10/08/2018 3.630 3.700 3.630 3.700 9,9003.700
09/08/2018 3.580 3.580 3.580 3.580 5,0003.580
08/08/2018 3.690 3.700 3.680 3.680 13,1003.680
07/08/2018 - - - - 0-
06/08/2018 - - - - 0-
03/08/2018 3.600 3.720 3.600 3.690 16,5003.690
02/08/2018 3.590 3.600 3.590 3.600 3,1003.600
01/08/2018 3.550 3.550 3.550 3.550 3,7003.550
31/07/2018 3.560 3.560 3.550 3.550 37,2003.550
30/07/2018 3.600 3.610 3.600 3.600 1,8003.600
27/07/2018 3.600 3.600 3.600 3.600 5,7003.600
26/07/2018 3.570 3.570 3.570 3.570 1,0003.570
25/07/2018 - - - - 0-
24/07/2018 3.560 3.560 3.560 3.560 3003.560
23/07/2018 3.560 3.560 3.560 3.560 3003.560
20/07/2018 3.560 3.560 3.560 3.560 2003.560
19/07/2018 3.560 3.560 3.560 3.560 2,0003.560
18/07/2018 3.560 3.560 3.540 3.540 26,0003.540
17/07/2018 3.560 3.560 3.550 3.550 7,2003.550
16/07/2018 3.590 3.590 3.590 3.590 2,2003.590
13/07/2018 - - - - 0-
12/07/2018 3.590 3.590 3.590 3.590 1,0003.590
11/07/2018 3.550 3.550 3.550 3.550 2,0003.550
10/07/2018 3.560 3.560 3.550 3.550 5,6003.550
09/07/2018 3.550 3.550 3.550 3.550 5,9003.550
06/07/2018 3.550 3.550 3.550 3.550 31,4003.550
05/07/2018 - - - - 0-
04/07/2018 3.550 3.550 3.550 3.550 2,0003.550
03/07/2018 3.550 3.550 3.550 3.550 15,1003.550
02/07/2018 3.550 3.550 3.550 3.550 3,0003.550
29/06/2018 3.550 3.550 3.550 3.550 5,3003.550
28/06/2018 3.530 3.530 3.530 3.530 1,0003.530
27/06/2018 3.550 3.550 3.530 3.530 4,0003.530
26/06/2018 3.530 3.530 3.530 3.530 4,1003.530
25/06/2018 3.550 3.550 3.530 3.530 51,6003.530
22/06/2018 - - - - 0-

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