Email This Print This Historical Price

Filter Dates:

Historical price from Sep 14, 2017 to Dec 11, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2017 to 11/12/2017)
3.560 3.620 3.420 3.440 160,4003.440
Previous 2 weeks
(13/11/2017 to 24/11/2017)
3.680 3.680 3.420 3.550 213,4003.550
Previous 4 weeks
(13/10/2017 to 10/11/2017)
3.750 3.750 3.580 3.680 422,6003.680
Daily Historical Data
11/12/2017 3.550 3.550 3.440 3.440 3,1003.440
08/12/2017 3.420 3.580 3.420 3.580 11,2003.580
07/12/2017 3.440 3.440 3.430 3.440 14,5003.440
06/12/2017 3.480 3.480 3.460 3.460 5,0003.460
05/12/2017 3.560 3.560 3.480 3.480 3,1003.480
04/12/2017 3.560 3.560 3.560 3.560 108,2003.560
30/11/2017 - - - - 0-
29/11/2017 3.560 3.570 3.560 3.560 4,2003.560
28/11/2017 3.600 3.600 3.560 3.560 10,0003.560
27/11/2017 3.560 3.620 3.560 3.620 1,1003.620
24/11/2017 3.590 3.590 3.550 3.550 7,0003.550
23/11/2017 3.500 3.590 3.500 3.590 15,0003.590
22/11/2017 3.630 3.630 3.630 3.630 3,4003.630
21/11/2017 3.610 3.640 3.610 3.640 10,4003.640
20/11/2017 3.620 3.650 3.620 3.650 3,3003.650
17/11/2017 - - - - 0-
16/11/2017 3.520 3.600 3.510 3.600 8,6003.600
15/11/2017 - - - - 0-
14/11/2017 3.560 3.680 3.550 3.680 5,3003.680
13/11/2017 - - - - 0-
10/11/2017 3.580 3.680 3.580 3.680 16,8003.680
09/11/2017 3.620 3.620 3.580 3.580 58,7003.580
08/11/2017 3.640 3.650 3.640 3.650 10,7003.650
07/11/2017 3.640 3.700 3.640 3.640 30,4003.640
06/11/2017 3.650 3.700 3.650 3.700 3,2003.700
03/11/2017 3.650 3.650 3.650 3.650 2,0003.650
02/11/2017 3.640 3.650 3.640 3.640 20,7003.640
01/11/2017 3.650 3.650 3.650 3.650 13,0003.650
31/10/2017 3.650 3.650 3.650 3.650 43,5003.650
30/10/2017 3.670 3.670 3.650 3.650 6,8003.650
27/10/2017 3.670 3.670 3.650 3.650 59,0003.650
26/10/2017 3.700 3.750 3.670 3.670 11,1003.670
25/10/2017 3.680 3.680 3.660 3.670 3,4003.670
24/10/2017 3.660 3.670 3.650 3.670 22,5003.670
23/10/2017 3.650 3.660 3.650 3.660 8,8003.660
20/10/2017 - - - - 0-
19/10/2017 3.680 3.680 3.650 3.650 76,5003.650
17/10/2017 3.700 3.700 3.680 3.680 12,9003.680
16/10/2017 3.730 3.730 3.700 3.710 15,4003.710
13/10/2017 3.750 3.750 3.740 3.740 7,2003.740
12/10/2017 3.720 3.750 3.720 3.750 21,7003.750
11/10/2017 3.720 3.720 3.720 3.720 20,0003.720
10/10/2017 3.710 3.720 3.700 3.720 6,5003.720
09/10/2017 3.750 3.750 3.700 3.700 3,0003.700
06/10/2017 3.750 3.750 3.750 3.750 4,0003.750
05/10/2017 3.710 3.750 3.710 3.750 6,1003.750
04/10/2017 3.680 3.730 3.680 3.710 15,8003.710
03/10/2017 3.700 3.700 3.700 3.700 6,0003.700
02/10/2017 3.660 3.690 3.660 3.690 7,0003.690
29/09/2017 3.690 3.690 3.690 3.690 20,5003.690
28/09/2017 3.650 3.700 3.650 3.690 26,9003.690
27/09/2017 3.650 3.650 3.650 3.650 3,0003.650
26/09/2017 3.640 3.640 3.640 3.640 2,0003.640
25/09/2017 3.630 3.650 3.630 3.640 13,8003.640
21/09/2017 - - - - 0-
20/09/2017 3.620 3.620 3.620 3.620 10,0003.620
19/09/2017 3.650 3.650 3.650 3.650 10,0003.650
18/09/2017 3.630 3.670 3.620 3.630 93,0003.630
15/09/2017 3.670 3.670 3.590 3.620 7,7003.620
14/09/2017 3.650 3.660 3.650 3.660 60,0003.660

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