Historical Price

Investor Relations
Filter Dates:
From To

Historical price from Oct 31, 2016 to Jan 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/01/2017 to 24/01/2017)
3.140 3.210 3.100 3.210 115,390,9633.210
Previous 2 weeks
(27/12/2016 to 10/01/2017)
2.970 3.140 2.960 3.140 69,116,5003.140
Previous 4 weeks
(28/11/2016 to 23/12/2016)
3.020 3.140 2.970 2.980 163,652,1552.980
Daily Historical Data
24/01/2017 3.180 3.210 3.180 3.210 10,677,2003.210
23/01/2017 3.200 3.200 3.160 3.190 8,170,3003.190
20/01/2017 3.180 3.200 3.170 3.190 8,459,5003.190
19/01/2017 3.150 3.180 3.130 3.180 25,905,9533.180
18/01/2017 3.130 3.140 3.100 3.120 12,059,1003.120
17/01/2017 3.150 3.170 3.130 3.140 8,700,2003.140
16/01/2017 3.150 3.160 3.130 3.150 5,728,0003.150
13/01/2017 3.140 3.180 3.120 3.170 11,616,2003.170
12/01/2017 3.150 3.170 3.130 3.130 10,303,4103.130
11/01/2017 3.140 3.180 3.120 3.150 13,771,1003.150
10/01/2017 3.060 3.140 3.060 3.140 15,956,2003.140
09/01/2017 3.090 3.110 3.070 3.090 6,525,7003.090
06/01/2017 3.090 3.100 3.060 3.090 6,971,6003.090
05/01/2017 3.070 3.100 3.060 3.090 8,304,9003.090
04/01/2017 3.030 3.070 3.010 3.060 6,737,8003.060
03/01/2017 3.020 3.040 3.000 3.030 5,234,8003.030
30/12/2016 3.040 3.050 3.020 3.020 6,252,3003.020
29/12/2016 2.990 3.050 2.990 3.050 5,425,8003.050
28/12/2016 2.990 3.020 2.990 3.000 3,672,0003.000
27/12/2016 2.970 3.010 2.960 3.000 4,035,4003.000
23/12/2016 2.980 3.000 2.970 2.980 5,059,0002.980
22/12/2016 2.990 2.990 2.970 2.970 8,500,6002.970
21/12/2016 3.000 3.010 2.980 2.990 9,017,4002.990
20/12/2016 3.000 3.010 2.980 3.000 9,827,2003.000
19/12/2016 3.010 3.030 3.000 3.000 8,780,5003.000
16/12/2016 3.050 3.050 3.010 3.020 9,954,0003.020
15/12/2016 3.080 3.090 3.040 3.040 10,073,1003.040
14/12/2016 3.110 3.120 3.080 3.080 4,845,9003.080
13/12/2016 3.110 3.120 3.090 3.100 4,431,9003.100
12/12/2016 3.120 3.130 3.100 3.110 4,937,7003.110
09/12/2016 3.120 3.120 3.090 3.100 7,459,2003.100
08/12/2016 3.110 3.140 3.090 3.100 14,200,6003.100
07/12/2016 3.100 3.110 3.070 3.100 4,998,5003.100
06/12/2016 3.100 3.120 3.080 3.100 9,233,4003.100
05/12/2016 3.070 3.090 3.050 3.080 6,762,7003.080
02/12/2016 3.070 3.090 3.050 3.070 5,712,0003.070
01/12/2016 3.070 3.110 3.070 3.080 10,744,9003.080
30/11/2016 3.070 3.100 3.050 3.080 16,978,6553.080
29/11/2016 3.030 3.050 3.010 3.030 6,555,6003.030
28/11/2016 3.020 3.060 3.020 3.030 5,579,3003.030
25/11/2016 3.020 3.060 3.010 3.020 7,165,9003.020
24/11/2016 3.000 3.020 2.980 3.010 7,585,9003.010
23/11/2016 3.020 3.030 3.000 3.020 3,241,6003.020
22/11/2016 3.000 3.030 2.980 3.000 8,752,4003.000
21/11/2016 3.020 3.030 2.970 2.980 8,786,1002.980
18/11/2016 2.990 3.030 2.980 3.010 6,437,3003.010
17/11/2016 2.990 3.010 2.970 3.000 9,050,2003.000
16/11/2016 3.010 3.020 2.980 2.990 8,065,2002.990
15/11/2016 3.000 3.030 2.980 3.000 9,005,8003.000
14/11/2016 3.050 3.060 2.980 3.000 14,151,7003.000
11/11/2016 3.070 3.080 3.040 3.050 8,986,4003.050
10/11/2016 3.080 3.090 3.050 3.080 12,478,6003.080
09/11/2016 3.080 3.090 2.980 3.030 20,536,0003.030
08/11/2016 3.060 3.070 3.030 3.060 7,567,4003.060
07/11/2016 3.070 3.080 3.030 3.040 8,979,9003.040
04/11/2016 3.080 3.090 3.030 3.040 9,174,3003.040
03/11/2016 3.090 3.110 3.060 3.080 5,817,6003.080
02/11/2016 3.070 3.100 3.060 3.090 7,034,7003.090
01/11/2016 3.090 3.130 3.080 3.080 8,925,3003.080
31/10/2016 3.060 3.100 3.060 3.090 6,332,6003.090

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