Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
1.160 1.190 1.090 1.100 11,860,7001.100
Previous 2 weeks
(23/03/2018 to 06/04/2018)
1.150 1.240 1.100 1.160 16,857,3001.160
Previous 4 weeks
(23/02/2018 to 22/03/2018)
1.080 1.280 1.080 1.180 32,719,1001.180
Daily Historical Data
20/04/2018 1.120 1.130 1.090 1.100 1,123,3001.100
19/04/2018 1.120 1.140 1.110 1.130 861,5001.130
18/04/2018 1.130 1.130 1.100 1.110 1,701,8001.110
17/04/2018 1.130 1.140 1.100 1.110 1,624,4001.110
16/04/2018 1.160 1.160 1.120 1.130 604,1001.130
13/04/2018 1.150 1.180 1.130 1.150 1,886,1001.150
12/04/2018 1.160 1.170 1.130 1.130 589,9001.130
11/04/2018 1.170 1.180 1.150 1.170 819,3001.170
10/04/2018 1.170 1.180 1.160 1.160 1,611,0001.160
09/04/2018 1.160 1.190 1.160 1.170 1,039,3001.170
06/04/2018 1.150 1.190 1.140 1.160 999,5001.160
05/04/2018 1.150 1.180 1.140 1.160 3,604,3001.160
04/04/2018 1.190 1.210 1.110 1.110 2,031,6001.110
03/04/2018 1.180 1.200 1.180 1.180 556,4001.180
02/04/2018 1.230 1.230 1.190 1.200 368,3001.200
29/03/2018 1.220 1.230 1.210 1.220 1,082,2001.220
28/03/2018 1.220 1.230 1.200 1.210 838,6001.210
27/03/2018 1.210 1.240 1.210 1.230 1,546,8001.230
26/03/2018 1.150 1.220 1.150 1.200 2,981,2001.200
23/03/2018 1.150 1.180 1.100 1.150 2,848,4001.150
22/03/2018 1.220 1.230 1.180 1.180 700,6001.180
21/03/2018 1.210 1.230 1.200 1.200 536,2001.200
20/03/2018 1.200 1.240 1.200 1.220 1,015,4001.220
19/03/2018 1.230 1.250 1.160 1.190 415,9001.190
16/03/2018 1.240 1.260 1.230 1.230 342,0001.230
15/03/2018 1.260 1.270 1.230 1.250 996,4001.250
14/03/2018 1.240 1.280 1.230 1.250 2,379,4001.250
13/03/2018 1.240 1.250 1.230 1.230 1,100,9001.230
12/03/2018 1.250 1.260 1.210 1.230 1,419,9001.230
09/03/2018 1.250 1.260 1.240 1.260 970,8001.260
08/03/2018 1.250 1.270 1.240 1.240 1,514,8001.240
07/03/2018 1.220 1.260 1.210 1.240 2,070,9001.240
06/03/2018 1.190 1.240 1.180 1.220 3,468,7001.220
05/03/2018 1.190 1.210 1.160 1.170 2,360,9001.170
02/03/2018 1.160 1.190 1.160 1.180 784,2001.180
01/03/2018 1.190 1.200 1.160 1.180 2,565,9001.180
28/02/2018 1.150 1.210 1.150 1.200 2,270,9001.200
27/02/2018 1.180 1.180 1.140 1.150 1,375,5001.150
26/02/2018 1.150 1.200 1.120 1.160 4,583,9001.160
23/02/2018 1.080 1.120 1.080 1.100 1,845,9001.100
22/02/2018 1.110 1.110 1.050 1.080 1,367,6001.080
21/02/2018 1.040 1.120 1.030 1.120 3,926,3001.120
20/02/2018 1.060 1.080 1.030 1.040 1,541,7001.040
19/02/2018 1.030 1.070 1.030 1.060 985,7001.060
15/02/2018 0.980 1.040 0.980 1.020 500,8001.020
14/02/2018 0.985 0.990 0.980 0.985 230,4000.985
13/02/2018 0.980 1.000 0.980 0.995 596,5000.995
12/02/2018 0.980 0.990 0.965 0.965 448,5000.965
09/02/2018 0.985 0.985 0.965 0.970 816,6000.970
08/02/2018 0.995 1.010 0.995 0.995 238,8000.995
07/02/2018 1.010 1.020 0.985 0.990 1,075,7000.990
06/02/2018 0.995 1.000 0.960 0.995 2,637,3000.995
05/02/2018 1.000 1.030 0.985 1.020 1,633,8001.020
02/02/2018 1.070 1.080 1.040 1.050 587,7001.050
01/02/2018 1.060 1.100 1.030 1.070 1,355,0001.070
31/01/2018 0.980 1.090 0.980 1.080 2,739,6001.080
30/01/2018 1.020 1.030 0.985 0.990 810,8000.990
29/01/2018 0.970 1.020 0.965 1.020 3,609,8001.020
26/01/2018 0.955 0.970 0.955 0.970 343,1000.970
25/01/2018 0.980 0.980 0.945 0.965 734,7000.965

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