Email This Print This Historical Price

Filter Dates:

Historical price from Oct 21, 2016 to Jan 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2017 to 17/01/2017)
3.430 3.500 3.400 3.490 987,4003.490
Previous 2 weeks
(19/12/2016 to 03/01/2017)
3.430 3.500 3.400 3.460 1,234,6003.460
Previous 4 weeks
(18/11/2016 to 16/12/2016)
3.440 3.500 3.300 3.450 1,607,4003.450
Daily Historical Data
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
23/12/2016 3.450 3.450 3.410 3.410 3,0003.410
22/12/2016 - - - - 0-
21/12/2016 - - - - 0-
20/12/2016 3.400 3.430 3.400 3.430 4,0003.430
19/12/2016 3.430 3.440 3.430 3.440 65,0003.440
16/12/2016 3.480 3.480 3.420 3.450 236,9003.450
15/12/2016 3.410 3.450 3.410 3.450 203,0003.450
14/12/2016 3.420 3.440 3.400 3.440 111,7003.440
13/12/2016 3.420 3.420 3.420 3.420 52,2003.420
09/12/2016 3.420 3.420 3.420 3.420 96,4003.420
08/12/2016 3.420 3.420 3.410 3.420 57,3003.420
07/12/2016 3.420 3.420 3.410 3.420 51,7003.420
06/12/2016 3.420 3.450 3.420 3.420 83,2003.420
05/12/2016 3.440 3.450 3.420 3.420 79,7003.420
02/12/2016 3.460 3.460 3.450 3.450 22,0003.450
01/12/2016 3.440 3.500 3.400 3.460 152,9003.460
30/11/2016 3.430 3.430 3.400 3.400 8,2003.400
29/11/2016 - - - - 0-
28/11/2016 3.400 3.440 3.300 3.440 5,2003.440
25/11/2016 - - - - 0-
24/11/2016 - - - - 0-
23/11/2016 3.400 3.400 3.400 3.400 5,0003.400
22/11/2016 - - - - 0-
21/11/2016 3.440 3.440 3.440 3.440 30,0003.440
18/11/2016 3.440 3.450 3.430 3.440 412,0003.440
17/11/2016 3.460 3.460 3.450 3.450 44,0003.450
16/11/2016 3.460 3.460 3.460 3.460 16,0003.460
15/11/2016 - - - - 0-
14/11/2016 3.400 3.430 3.400 3.430 1,7003.430
11/11/2016 3.460 3.460 3.430 3.430 10,5003.430
10/11/2016 3.440 3.450 3.440 3.450 20,5003.450
09/11/2016 3.410 3.410 3.360 3.370 11,2003.370
08/11/2016 3.350 3.420 3.350 3.420 6,8003.420
07/11/2016 - - - - 0-
04/11/2016 3.380 3.380 3.380 3.380 1,0003.380
03/11/2016 3.370 3.370 3.370 3.370 2003.370
02/11/2016 3.390 3.400 3.390 3.400 88,0003.400
01/11/2016 3.390 3.410 3.390 3.390 586,3003.390
31/10/2016 3.310 3.400 3.310 3.390 715,2003.390
28/10/2016 3.320 3.320 3.300 3.310 136,9003.310
27/10/2016 3.330 3.330 3.310 3.310 58,4003.310
26/10/2016 3.330 3.330 3.330 3.330 1,8003.330
25/10/2016 3.350 3.350 3.350 3.350 22,5003.350
24/10/2016 3.350 3.350 3.350 3.350 20,5003.350
21/10/2016 3.380 3.390 3.380 3.380 3,7003.380

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