Email This Print This Historical Price

Filter Dates:

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
3.600 3.670 3.540 3.620 270,9003.620
Previous 2 weeks
(22/08/2017 to 07/09/2017)
3.750 3.760 3.540 3.550 1,071,6003.550
Previous 4 weeks
(25/07/2017 to 21/08/2017)
3.900 3.900 3.700 3.850 1,328,5003.850
Daily Historical Data
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
13/09/2017 3.650 3.650 3.630 3.650 16,3003.650
12/09/2017 3.560 3.650 3.560 3.600 44,1003.600
11/09/2017 3.540 3.560 3.540 3.560 19,0003.560
08/09/2017 3.600 3.600 3.560 3.560 10,8003.560
07/09/2017 3.580 3.580 3.540 3.550 28,2003.550
06/09/2017 3.620 3.620 3.570 3.570 18,8003.570
05/09/2017 3.650 3.660 3.650 3.650 15,0003.650
30/08/2017 3.650 3.650 3.640 3.650 177,9003.650
29/08/2017 3.650 3.650 3.630 3.630 23,4003.630
28/08/2017 3.620 3.650 3.620 3.650 28,1003.650
25/08/2017 3.610 3.630 3.600 3.620 21,9003.620
24/08/2017 3.630 3.670 3.620 3.640 189,5003.640
23/08/2017 3.690 3.690 3.600 3.630 90,5003.630
22/08/2017 3.750 3.760 3.580 3.750 207,4003.750
21/08/2017 3.810 3.900 3.810 3.850 10,3003.850
18/08/2017 3.800 3.810 3.800 3.810 8,0003.810
17/08/2017 3.800 3.850 3.800 3.850 48,8003.850
16/08/2017 3.720 3.850 3.720 3.850 22,0003.850
15/08/2017 3.700 3.800 3.700 3.800 42,0003.800
14/08/2017 3.730 3.730 3.700 3.700 67,4003.700
11/08/2017 3.710 3.740 3.710 3.740 113,0003.740
10/08/2017 3.740 3.750 3.740 3.750 14,3003.750
09/08/2017 3.740 3.750 3.720 3.720 19,3003.720
08/08/2017 3.800 3.800 3.740 3.740 13,0003.740
07/08/2017 3.840 3.850 3.800 3.800 31,6003.800
04/08/2017 3.850 3.850 3.800 3.800 1,3003.800
03/08/2017 3.800 3.850 3.800 3.840 598,8003.840
02/08/2017 3.830 3.830 3.800 3.800 171,4003.800
01/08/2017 3.830 3.830 3.830 3.830 9,7003.830
31/07/2017 3.820 3.850 3.820 3.830 99,4003.830
28/07/2017 3.900 3.900 3.840 3.850 40,2003.850
27/07/2017 3.900 3.900 3.900 3.900 2,5003.900
26/07/2017 3.900 3.900 3.900 3.900 9,0003.900
25/07/2017 3.900 3.900 3.900 3.900 6,5003.900
24/07/2017 3.960 3.960 3.900 3.900 34,3003.900
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

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