Email This Print This Historical Price

Filter Dates:

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
3.700 3.700 3.570 3.570 13,6003.570
Previous 2 weeks
(24/05/2018 to 07/06/2018)
3.700 3.700 3.570 3.700 43,3003.700
Previous 4 weeks
(20/04/2018 to 23/05/2018)
3.400 3.820 3.290 3.700 134,8003.700
Daily Historical Data
22/06/2018 - - - - 0-
21/06/2018 3.580 3.580 3.570 3.570 3,4003.570
20/06/2018 3.630 3.630 3.630 3.630 1,2003.630
19/06/2018 3.580 3.580 3.580 3.580 1,7003.580
18/06/2018 3.630 3.630 3.630 3.630 1,0003.630
14/06/2018 - - - - 0-
13/06/2018 - - - - 0-
12/06/2018 3.630 3.630 3.630 3.630 1,7003.630
11/06/2018 3.630 3.630 3.630 3.630 3,1003.630
08/06/2018 3.700 3.700 3.700 3.700 1,5003.700
07/06/2018 3.700 3.700 3.700 3.700 6003.700
06/06/2018 3.580 3.580 3.580 3.580 4003.580
05/06/2018 3.600 3.600 3.600 3.600 3003.600
04/06/2018 3.600 3.600 3.590 3.590 3,5003.590
01/06/2018 3.600 3.600 3.600 3.600 5,0003.600
31/05/2018 3.580 3.650 3.580 3.590 6,6003.590
30/05/2018 3.700 3.700 3.680 3.680 13,3003.680
28/05/2018 - - - - 0-
25/05/2018 - - - - 0-
24/05/2018 - - - - 0-
23/05/2018 - - - - 0-
22/05/2018 - - - - 0-
21/05/2018 3.720 3.720 3.700 3.700 6,5003.700
18/05/2018 3.820 3.820 3.720 3.720 8,4003.720
17/05/2018 3.700 3.750 3.700 3.720 23,1003.720
16/05/2018 - - - - 0-
15/05/2018 3.580 3.580 3.580 3.580 1,0003.580
14/05/2018 3.360 3.370 3.360 3.360 5,1003.360
08/05/2018 3.330 3.380 3.330 3.380 2,7003.380
07/05/2018 3.360 3.360 3.300 3.330 3,5003.330
04/05/2018 3.330 3.380 3.330 3.380 2,8003.380
03/05/2018 3.350 3.350 3.290 3.310 30,6003.310
02/05/2018 3.380 3.380 3.330 3.350 19,0003.350
30/04/2018 3.320 3.380 3.320 3.380 4,8003.380
27/04/2018 3.350 3.400 3.350 3.350 2,0003.350
26/04/2018 3.320 3.400 3.320 3.400 1,5003.400
25/04/2018 3.360 3.360 3.340 3.360 10,6003.360
24/04/2018 3.400 3.400 3.360 3.360 8,0003.360
23/04/2018 3.400 3.400 3.390 3.400 3,1003.400
20/04/2018 3.400 3.400 3.360 3.360 2,1003.360
19/04/2018 3.400 3.500 3.400 3.500 1,6003.500
18/04/2018 3.400 3.400 3.400 3.400 1,7003.400
17/04/2018 - - - - 0-
16/04/2018 3.360 3.360 3.360 3.360 1,0003.360
13/04/2018 - - - - 0-
12/04/2018 3.360 3.360 3.360 3.360 1,4003.360
11/04/2018 3.350 3.350 3.350 3.350 1003.350
10/04/2018 3.350 3.520 3.340 3.520 8,3003.520
09/04/2018 3.350 3.350 3.350 3.350 3,8003.350
06/04/2018 3.360 3.380 3.350 3.360 18,9003.360
05/04/2018 3.330 3.380 3.330 3.380 4,1003.380
04/04/2018 3.440 3.440 3.300 3.320 19,6003.320
03/04/2018 3.450 3.450 3.440 3.450 6,8003.450
02/04/2018 3.500 3.500 3.450 3.450 6,5003.450
30/03/2018 3.520 3.520 3.450 3.500 2,1003.500
29/03/2018 3.410 3.450 3.410 3.440 7,1003.440
28/03/2018 3.450 3.460 3.450 3.460 4,2003.460
27/03/2018 3.430 3.450 3.430 3.450 198,9003.450
26/03/2018 3.420 3.430 3.420 3.430 6,3003.430
23/03/2018 3.420 3.420 3.420 3.420 10,0003.420

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