Historical Price

Investor Relations
Filter Dates:
From To

Historical price from Apr 26, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
3.500 3.740 3.490 3.740 103,052,4003.740
Previous 2 weeks
(23/06/2017 to 07/07/2017)
3.570 3.570 3.460 3.490 79,567,0003.490
Previous 4 weeks
(26/05/2017 to 22/06/2017)
3.550 3.640 3.490 3.550 156,446,6003.550
Daily Historical Data
21/07/2017 3.710 3.740 3.700 3.740 11,953,1003.740
20/07/2017 3.690 3.720 3.680 3.690 14,359,7003.690
19/07/2017 3.630 3.690 3.630 3.680 14,257,1003.680
18/07/2017 3.650 3.650 3.610 3.650 8,929,3003.650
17/07/2017 3.650 3.670 3.620 3.650 8,538,3003.650
14/07/2017 3.550 3.650 3.550 3.630 17,496,1003.630
13/07/2017 3.530 3.570 3.520 3.570 10,429,3003.570
12/07/2017 3.520 3.530 3.500 3.530 4,748,2003.530
11/07/2017 3.530 3.560 3.510 3.510 7,378,4003.510
10/07/2017 3.500 3.530 3.490 3.520 4,962,9003.520
07/07/2017 3.500 3.500 3.480 3.490 4,276,3003.490
06/07/2017 3.540 3.550 3.480 3.500 12,171,4003.500
05/07/2017 3.500 3.540 3.480 3.540 10,350,7003.540
04/07/2017 3.510 3.540 3.500 3.510 6,630,7003.510
03/07/2017 3.520 3.530 3.480 3.500 5,299,8003.500
30/06/2017 3.500 3.520 3.460 3.500 12,389,7003.500
29/06/2017 3.530 3.560 3.530 3.540 7,251,2003.540
28/06/2017 3.510 3.530 3.490 3.500 6,689,0003.500
27/06/2017 3.540 3.550 3.520 3.520 5,825,2003.520
23/06/2017 3.570 3.570 3.510 3.540 8,683,0003.540
22/06/2017 3.530 3.580 3.520 3.550 8,345,6003.550
21/06/2017 3.570 3.580 3.520 3.530 7,316,8003.530
20/06/2017 3.590 3.610 3.580 3.580 7,646,6003.580
19/06/2017 3.590 3.600 3.580 3.590 2,477,1003.590
16/06/2017 3.560 3.600 3.550 3.570 11,489,8003.570
15/06/2017 3.580 3.580 3.530 3.550 9,074,6003.550
14/06/2017 3.620 3.630 3.560 3.600 10,669,0003.600
13/06/2017 3.610 3.630 3.590 3.620 6,344,3003.620
12/06/2017 3.620 3.640 3.580 3.610 6,929,9003.610
09/06/2017 3.640 3.640 3.590 3.600 9,184,5003.600
08/06/2017 3.580 3.630 3.580 3.620 6,604,0003.620
07/06/2017 3.590 3.630 3.580 3.580 7,585,8003.580
06/06/2017 3.590 3.600 3.580 3.590 5,531,5003.590
05/06/2017 3.620 3.640 3.590 3.600 10,277,9003.600
02/06/2017 3.600 3.630 3.590 3.620 8,021,2003.620
01/06/2017 3.560 3.600 3.550 3.580 11,089,2003.580
31/05/2017 3.510 3.560 3.500 3.560 12,210,6003.560
30/05/2017 3.530 3.530 3.490 3.510 3,876,7003.510
29/05/2017 3.520 3.550 3.500 3.530 4,381,3003.530
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

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