Historical
Price

Filter Dates:
/ / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
1.190 1.240 1.150 1.200 51,467,1001.200
Previous 2 weeks
(26/05/2017 to 08/06/2017)
1.260 1.260 1.150 1.200 95,853,9001.200
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.390 1.470 1.010 1.260 731,648,7001.260
 
Daily Historical Data
23/06/2017 1.210 1.220 1.190 1.200 3,471,8001.200
22/06/2017 1.220 1.220 1.190 1.210 4,810,2001.210
21/06/2017 1.170 1.240 1.160 1.200 16,632,8001.200
20/06/2017 1.160 1.180 1.150 1.170 2,505,0001.170
19/06/2017 1.190 1.200 1.150 1.170 4,466,7001.170
16/06/2017 1.190 1.190 1.180 1.190 1,591,8001.190
15/06/2017 1.190 1.220 1.180 1.190 7,710,7001.190
14/06/2017 1.200 1.210 1.190 1.200 1,715,3001.200
13/06/2017 1.190 1.210 1.180 1.200 3,611,2001.200
09/06/2017 1.190 1.200 1.180 1.190 4,951,6001.190
08/06/2017 1.200 1.200 1.180 1.200 2,452,2001.200
07/06/2017 1.200 1.200 1.180 1.200 4,104,6001.200
06/06/2017 1.220 1.220 1.190 1.190 3,443,1001.190
05/06/2017 1.220 1.230 1.200 1.210 4,927,2001.210
02/06/2017 1.210 1.220 1.200 1.210 2,487,4001.210
01/06/2017 1.220 1.230 1.190 1.210 4,990,5001.210
31/05/2017 1.220 1.230 1.210 1.220 9,539,3001.220
30/05/2017 1.230 1.240 1.220 1.230 3,086,5001.230
29/05/2017 1.240 1.250 1.220 1.230 5,241,5001.230
26/05/2017 1.260 1.260 1.220 1.230 4,114,5001.230
25/05/2017 1.250 1.260 1.240 1.260 6,387,9001.260
24/05/2017 1.250 1.270 1.240 1.250 4,884,2001.250
23/05/2017 1.230 1.280 1.220 1.240 8,555,5001.240
22/05/2017 1.260 1.280 1.220 1.220 14,588,0001.220
19/05/2017 1.260 1.270 1.240 1.260 9,679,4001.260
18/05/2017 1.260 1.270 1.250 1.260 6,472,5001.260
17/05/2017 1.270 1.320 1.270 1.280 10,682,8001.280
16/05/2017 1.350 1.370 1.250 1.270 53,630,2001.270
15/05/2017 1.230 1.370 1.200 1.340 79,150,5001.340
12/05/2017 1.230 1.240 1.200 1.220 14,719,6001.220
11/05/2017 1.230 1.250 1.220 1.230 31,206,2001.230
09/05/2017 1.220 1.230 1.200 1.230 24,145,4001.230
08/05/2017 1.190 1.220 1.160 1.210 63,139,3001.210
05/05/2017 1.220 1.260 1.170 1.190 119,342,7001.190
04/05/2017 1.010 1.300 1.010 1.170 230,129,9001.170
03/05/2017 1.460 1.460 1.430 1.430 22,869,5001.430
02/05/2017 1.420 1.470 1.420 1.460 12,046,6001.460
28/04/2017 1.400 1.430 1.400 1.420 6,749,6001.420
27/04/2017 1.430 1.430 1.400 1.400 4,051,5001.400
26/04/2017 1.390 1.430 1.370 1.430 9,217,4001.430
25/04/2017 1.350 1.420 1.340 1.390 7,834,4001.390
21/04/2017 1.350 1.360 1.340 1.350 2,318,6001.350
20/04/2017 1.340 1.360 1.330 1.350 5,907,5001.350
19/04/2017 1.350 1.350 1.330 1.330 1,792,8001.330
18/04/2017 1.340 1.370 1.340 1.360 6,099,6001.360
17/04/2017 1.330 1.330 1.300 1.320 5,620,3001.320
14/04/2017 1.340 1.350 1.300 1.330 11,158,2001.330
13/04/2017 1.380 1.390 1.340 1.360 6,275,7001.360
12/04/2017 1.390 1.390 1.360 1.370 4,113,8001.370
11/04/2017 1.380 1.400 1.360 1.400 6,923,0001.400
10/04/2017 1.380 1.400 1.370 1.370 3,147,2001.370
07/04/2017 1.380 1.390 1.360 1.360 6,535,1001.360
06/04/2017 1.400 1.400 1.370 1.380 6,586,5001.380
05/04/2017 1.420 1.430 1.390 1.400 8,380,2001.400
04/04/2017 1.440 1.460 1.430 1.430 8,465,9001.430
03/04/2017 1.450 1.470 1.430 1.450 14,970,5001.450
31/03/2017 1.410 1.440 1.390 1.430 10,485,3001.430
30/03/2017 1.430 1.430 1.400 1.410 8,447,8001.410
29/03/2017 1.410 1.450 1.410 1.430 12,601,3001.430
28/03/2017 1.340 1.410 1.330 1.400 15,779,3001.400

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