Email This Print This Historical Price

Filter Dates:

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
3.960 3.980 3.900 3.960 1,171,6003.960
Previous 2 weeks
(22/06/2017 to 07/07/2017)
4.000 4.100 3.890 3.950 2,064,3003.950
Previous 4 weeks
(24/05/2017 to 21/06/2017)
4.100 4.200 3.890 4.000 1,887,8004.000
Daily Historical Data
21/07/2017 3.940 3.970 3.940 3.960 3,5003.960
20/07/2017 3.980 3.980 3.970 3.980 1,009,6003.980
19/07/2017 3.910 3.980 3.910 3.980 4,9003.980
18/07/2017 3.910 3.910 3.900 3.900 4,8003.900
17/07/2017 3.910 3.910 3.910 3.910 3003.910
14/07/2017 3.950 3.960 3.930 3.930 7,0003.930
13/07/2017 3.960 3.970 3.960 3.960 118,5003.960
12/07/2017 3.960 3.960 3.960 3.960 4003.960
11/07/2017 3.960 3.960 3.960 3.960 18,6003.960
10/07/2017 3.960 3.960 3.960 3.960 4,0003.960
07/07/2017 4.040 4.040 3.940 3.950 44,3003.950
06/07/2017 4.070 4.070 4.040 4.040 36,5004.040
05/07/2017 4.060 4.070 4.060 4.070 465,5004.070
04/07/2017 4.090 4.090 4.010 4.050 83,8004.050
03/07/2017 3.900 3.910 3.900 3.900 6,0003.900
30/06/2017 3.950 4.000 3.890 4.000 158,6004.000
29/06/2017 3.930 3.930 3.930 3.930 7003.930
28/06/2017 4.050 4.050 3.930 3.930 15,1003.930
23/06/2017 4.000 4.100 4.000 4.000 42,0004.000
22/06/2017 4.000 4.050 4.000 4.000 40,2004.000
21/06/2017 4.000 4.000 4.000 4.000 34,2004.000
20/06/2017 3.900 4.000 3.900 4.000 1,294,1004.000
19/06/2017 3.950 4.000 3.940 4.000 57,1004.000
16/06/2017 3.940 3.940 3.930 3.930 10,3003.930
15/06/2017 3.910 3.910 3.910 3.910 3003.910
14/06/2017 4.000 4.000 4.000 4.000 1,0004.000
13/06/2017 - - - - 0-
09/06/2017 3.910 4.000 3.890 4.000 28,9004.000
08/06/2017 3.970 3.980 3.950 3.950 17,9003.950
07/06/2017 3.950 3.960 3.950 3.960 7,7003.960
06/06/2017 4.050 4.050 3.950 3.950 62,6003.950
05/06/2017 4.150 4.150 4.110 4.110 2,7004.110
02/06/2017 4.100 4.160 4.100 4.160 228,7004.160
01/06/2017 4.100 4.100 4.090 4.090 6,8004.090
31/05/2017 4.120 4.120 4.100 4.110 18,6004.110
30/05/2017 4.140 4.140 4.130 4.140 12,9004.140
29/05/2017 4.150 4.180 4.140 4.140 16,5004.140
26/05/2017 4.140 4.140 4.140 4.140 2,3004.140
25/05/2017 4.120 4.130 4.120 4.130 19,5004.130
24/05/2017 4.100 4.200 4.080 4.190 65,7004.190
23/05/2017 4.120 4.120 4.120 4.120 13,5004.120
22/05/2017 4.160 4.160 4.110 4.160 13,5004.160
19/05/2017 4.250 4.250 4.170 4.180 73,1004.180
18/05/2017 4.100 4.250 4.100 4.250 18,8004.250
17/05/2017 4.200 4.200 4.150 4.150 48,7004.150
16/05/2017 3.990 4.190 3.990 4.180 102,6004.180
15/05/2017 4.070 4.070 3.980 3.990 60,2003.990
12/05/2017 4.040 4.080 4.040 4.070 50,8004.070
11/05/2017 4.070 4.070 4.030 4.040 86,5004.040
09/05/2017 4.110 4.110 4.070 4.080 140,0004.080
08/05/2017 4.020 4.090 3.880 4.080 132,3004.080
05/05/2017 4.100 4.150 4.000 4.000 160,4004.000
04/05/2017 4.020 4.120 4.020 4.050 457,9004.050
03/05/2017 3.960 4.000 3.960 3.970 843,7003.970
02/05/2017 3.990 3.990 3.870 3.960 91,0003.960
28/04/2017 3.820 3.870 3.820 3.820 40,3003.820
27/04/2017 3.800 3.820 3.750 3.820 50,4003.820
26/04/2017 3.850 3.870 3.820 3.820 425,6003.820
25/04/2017 3.800 3.930 3.800 3.820 297,3003.820
21/04/2017 3.720 3.810 3.720 3.780 272,6003.780

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