Historical Price

Investor Relations
Filter Dates:
From To

Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
3.610 3.630 3.430 3.520 107,352,5003.520
Previous 2 weeks
(27/04/2017 to 12/05/2017)
3.720 3.780 3.580 3.610 138,905,6003.610
Previous 4 weeks
(29/03/2017 to 26/04/2017)
3.670 3.750 3.580 3.720 240,770,0003.720
Daily Historical Data
26/05/2017 3.550 3.570 3.500 3.520 7,390,2003.520
25/05/2017 3.490 3.570 3.490 3.530 15,326,9003.530
24/05/2017 3.480 3.490 3.450 3.470 8,415,0003.470
23/05/2017 3.520 3.530 3.470 3.480 11,379,0003.480
22/05/2017 3.540 3.550 3.500 3.510 7,577,4003.510
19/05/2017 3.480 3.540 3.480 3.530 7,131,0003.530
18/05/2017 3.460 3.510 3.430 3.490 11,376,4003.490
17/05/2017 3.510 3.510 3.460 3.500 9,570,0003.500
16/05/2017 3.600 3.610 3.500 3.500 22,857,8003.500
15/05/2017 3.610 3.630 3.590 3.610 6,328,8003.610
12/05/2017 3.640 3.660 3.610 3.610 10,192,1003.610
11/05/2017 3.620 3.670 3.600 3.650 11,090,0003.650
09/05/2017 3.660 3.670 3.620 3.640 6,717,0003.640
08/05/2017 3.640 3.670 3.630 3.660 12,228,2003.660
05/05/2017 3.630 3.640 3.580 3.620 10,964,6003.620
04/05/2017 3.670 3.680 3.610 3.640 9,595,9003.640
03/05/2017 3.700 3.710 3.630 3.660 10,915,2003.660
02/05/2017 3.670 3.720 3.670 3.690 11,008,4003.690
28/04/2017 3.690 3.780 3.690 3.760 24,171,8003.760
27/04/2017 3.720 3.780 3.680 3.760 32,022,4003.760
26/04/2017 3.680 3.740 3.670 3.720 16,243,5003.720
25/04/2017 3.620 3.690 3.620 3.670 11,119,1003.670
24/04/2017 3.640 3.660 3.580 3.620 14,496,9003.620
21/04/2017 3.660 3.700 3.620 3.620 17,460,0003.620
20/04/2017 3.630 3.680 3.630 3.640 9,747,4003.640
19/04/2017 3.660 3.670 3.620 3.640 9,686,0003.640
18/04/2017 3.690 3.690 3.640 3.640 11,230,9003.640
17/04/2017 3.670 3.670 3.620 3.640 8,796,4003.640
13/04/2017 3.660 3.700 3.660 3.680 7,994,6003.680
12/04/2017 3.680 3.710 3.660 3.680 11,759,0003.680
11/04/2017 3.700 3.720 3.650 3.670 11,773,4003.670
10/04/2017 3.740 3.740 3.670 3.690 8,419,9003.690
07/04/2017 3.730 3.750 3.660 3.750 10,471,0003.750
06/04/2017 3.680 3.730 3.670 3.720 12,674,1003.720
05/04/2017 3.690 3.720 3.660 3.690 12,277,7003.690
04/04/2017 3.670 3.690 3.660 3.670 7,655,8003.670
03/04/2017 3.640 3.670 3.640 3.670 15,870,3003.670
31/03/2017 3.650 3.680 3.620 3.630 18,721,8003.630
30/03/2017 3.660 3.680 3.620 3.630 12,952,2003.630
29/03/2017 3.670 3.700 3.660 3.680 11,420,0003.680
28/03/2017 3.670 3.690 3.650 3.660 6,748,3003.660
27/03/2017 3.650 3.670 3.620 3.640 8,368,2003.640
24/03/2017 3.670 3.700 3.640 3.690 9,418,8003.690
23/03/2017 3.660 3.690 3.620 3.650 7,547,2003.650
22/03/2017 3.690 3.700 3.630 3.660 11,506,3003.660
21/03/2017 3.730 3.750 3.720 3.730 8,027,1003.730
20/03/2017 3.730 3.750 3.700 3.720 6,612,5003.720
17/03/2017 3.730 3.750 3.710 3.720 15,424,8003.720
16/03/2017 3.690 3.740 3.680 3.730 16,063,7163.730
15/03/2017 3.640 3.680 3.610 3.650 6,919,2003.650
14/03/2017 3.690 3.690 3.630 3.660 14,311,8003.660
13/03/2017 3.710 3.730 3.660 3.690 12,660,4003.690
10/03/2017 3.550 3.790 3.530 3.700 35,836,3003.700
09/03/2017 3.590 3.600 3.550 3.570 6,550,0003.570
08/03/2017 3.640 3.640 3.610 3.610 5,130,9003.610
07/03/2017 3.560 3.650 3.550 3.640 15,916,2003.640
06/03/2017 3.550 3.570 3.530 3.560 8,357,2003.560
03/03/2017 3.610 3.610 3.520 3.530 16,669,2003.530
02/03/2017 3.630 3.660 3.590 3.650 23,109,6003.650
01/03/2017 3.640 3.650 3.580 3.600 22,211,3003.600

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