Email This Print This Historical Price

Filter Dates:

Historical price from Dec 27, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
3.660 3.720 3.620 3.690 112,2003.690
Previous 2 weeks
(27/02/2017 to 10/03/2017)
3.480 3.720 3.480 3.660 500,9003.660
Previous 4 weeks
(25/01/2017 to 24/02/2017)
3.480 3.480 3.410 3.480 3,428,1003.480
Daily Historical Data
24/03/2017 3.680 3.690 3.680 3.690 18,0003.690
23/03/2017 3.680 3.700 3.680 3.690 41,3003.690
22/03/2017 3.720 3.720 3.660 3.660 6,3003.660
21/03/2017 3.710 3.720 3.680 3.720 19,7003.720
20/03/2017 3.680 3.700 3.680 3.700 5,0003.700
17/03/2017 3.650 3.680 3.650 3.680 2,0003.680
16/03/2017 3.650 3.650 3.650 3.650 2,0003.650
15/03/2017 3.640 3.650 3.640 3.650 5,0003.650
14/03/2017 3.690 3.720 3.620 3.720 8,6003.720
13/03/2017 3.660 3.660 3.650 3.660 4,3003.660
10/03/2017 3.630 3.660 3.620 3.660 12,0003.660
09/03/2017 3.630 3.660 3.620 3.620 3,4003.620
08/03/2017 3.600 3.660 3.600 3.610 8,5003.610
07/03/2017 3.560 3.670 3.550 3.660 41,4003.660
06/03/2017 3.550 3.550 3.550 3.550 30,0003.550
03/03/2017 3.560 3.560 3.550 3.550 15,5003.550
02/03/2017 3.570 3.600 3.560 3.560 149,3003.560
01/03/2017 3.560 3.560 3.480 3.480 2,1003.480
28/02/2017 3.480 3.560 3.480 3.560 94,7003.560
27/02/2017 3.480 3.500 3.480 3.480 31,8003.480
24/02/2017 3.460 3.480 3.460 3.480 64,0003.480
23/02/2017 3.440 3.440 3.440 3.440 4003.440
22/02/2017 3.440 3.440 3.430 3.430 112,9003.430
21/02/2017 3.430 3.440 3.420 3.440 342,0003.440
20/02/2017 3.440 3.440 3.430 3.440 272,7003.440
17/02/2017 3.440 3.440 3.440 3.440 206,1003.440
16/02/2017 3.450 3.450 3.440 3.440 266,5003.440
15/02/2017 3.420 3.450 3.420 3.440 15,8003.440
14/02/2017 3.440 3.450 3.440 3.440 9,7003.440
13/02/2017 3.450 3.460 3.450 3.450 171,6003.450
10/02/2017 3.430 3.430 3.430 3.430 144,0003.430
08/02/2017 3.410 3.420 3.410 3.420 89,0003.420
07/02/2017 3.420 3.420 3.410 3.420 211,3003.420
06/02/2017 3.420 3.420 3.420 3.420 301,6003.420
03/02/2017 3.420 3.430 3.420 3.420 587,5003.420
02/02/2017 3.480 3.480 3.420 3.420 207,0003.420
31/01/2017 3.410 3.410 3.410 3.410 135,0003.410
27/01/2017 3.430 3.430 3.410 3.410 3,7003.410
26/01/2017 3.460 3.470 3.450 3.460 124,3003.460
25/01/2017 3.480 3.480 3.440 3.460 163,0003.460
24/01/2017 3.480 3.480 3.430 3.430 21,0003.430
23/01/2017 3.480 3.480 3.480 3.480 152,0003.480
20/01/2017 3.480 3.480 3.480 3.480 25,5003.480
19/01/2017 3.480 3.480 3.480 3.480 2,0003.480
18/01/2017 3.460 3.480 3.450 3.480 7,3003.480
17/01/2017 3.460 3.490 3.460 3.490 1,8003.490
16/01/2017 3.470 3.500 3.470 3.480 27,7003.480
13/01/2017 3.500 3.500 3.480 3.500 208,0003.500
12/01/2017 3.500 3.500 3.450 3.500 61,6003.500
11/01/2017 3.500 3.500 3.500 3.500 237,2003.500
10/01/2017 3.450 3.490 3.450 3.480 45,6003.480
09/01/2017 3.500 3.500 3.450 3.450 71,0003.450
06/01/2017 3.420 3.480 3.420 3.480 238,7003.480
05/01/2017 - - - - 0-
04/01/2017 3.430 3.480 3.400 3.470 95,8003.470
03/01/2017 - - - - 0-
30/12/2016 3.450 3.480 3.450 3.460 5,2003.460
29/12/2016 3.440 3.470 3.420 3.470 117,9003.470
28/12/2016 - - - - 0-
27/12/2016 3.400 3.420 3.400 3.420 52,1003.420

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