Email This Print This Historical Price

Filter Dates:

Historical price from Feb 28, 2017 to May 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/05/2017 to 25/05/2017)
4.040 4.250 3.980 4.130 466,4004.130
Previous 2 weeks
(26/04/2017 to 11/05/2017)
3.850 4.250 3.750 4.040 2,894,5004.040
Previous 4 weeks
(28/03/2017 to 25/04/2017)
3.730 3.930 3.540 3.820 7,357,6003.820
Daily Historical Data
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
20/04/2017 3.720 3.850 3.700 3.700 1,413,7003.700
19/04/2017 3.700 3.700 3.700 3.700 508,7003.700
18/04/2017 3.700 3.720 3.680 3.700 521,0003.700
17/04/2017 3.700 3.710 3.700 3.700 1,222,5003.700
14/04/2017 - - - - 0-
13/04/2017 3.720 3.760 3.720 3.760 1,6003.760
12/04/2017 3.700 3.710 3.690 3.710 546,5003.710
11/04/2017 3.740 3.740 3.700 3.700 516,5003.700
10/04/2017 3.720 3.730 3.700 3.730 717,8003.730
07/04/2017 3.700 3.700 3.690 3.690 689,0003.690
06/04/2017 3.700 3.700 3.700 3.700 103,0003.700
05/04/2017 3.690 3.710 3.690 3.710 102,2003.710
04/04/2017 3.650 3.690 3.650 3.690 93,7003.690
03/04/2017 3.590 3.650 3.590 3.650 90,4003.650
31/03/2017 3.590 3.590 3.590 3.590 14,5003.590
30/03/2017 3.540 3.610 3.540 3.590 16,5003.590
29/03/2017 3.700 3.700 3.540 3.540 127,0003.540
28/03/2017 3.730 3.730 3.690 3.700 103,1003.700
27/03/2017 3.690 3.720 3.690 3.720 24,2003.720
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

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