Historical
Price

Filter Dates:
/ / To / /

Historical price from Feb 28, 2017 to May 25, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(12/05/2017 to 25/05/2017)
1.230 1.370 1.200 1.260 208,750,6001.260
Previous 2 weeks
(26/04/2017 to 11/05/2017)
1.390 1.470 1.010 1.230 731,648,7001.230
Previous 4 weeks
(28/03/2017 to 25/04/2017)
1.340 1.470 1.300 1.390 153,443,0001.390
 
Daily Historical Data
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
27/03/2017 1.340 1.350 1.330 1.340 6,045,7001.340
24/03/2017 1.350 1.350 1.330 1.340 5,208,0001.340
23/03/2017 1.330 1.360 1.330 1.350 10,117,5001.350
22/03/2017 1.340 1.360 1.330 1.330 10,686,7001.330
21/03/2017 1.350 1.380 1.310 1.350 25,401,9001.350
20/03/2017 1.350 1.370 1.330 1.350 13,610,4001.350
17/03/2017 1.390 1.390 1.350 1.360 14,883,0001.360
16/03/2017 1.390 1.410 1.370 1.390 19,094,5001.390
15/03/2017 1.400 1.410 1.350 1.370 11,195,7001.370
14/03/2017 1.430 1.440 1.350 1.400 33,277,3001.400
13/03/2017 1.490 1.520 1.400 1.420 55,433,9001.420
10/03/2017 1.290 1.510 1.270 1.450 121,014,4001.450
09/03/2017 1.300 1.300 1.280 1.290 8,206,1001.290
08/03/2017 1.280 1.320 1.240 1.310 26,065,8001.310
07/03/2017 1.300 1.310 1.260 1.270 18,668,6001.270
06/03/2017 1.320 1.340 1.290 1.300 14,661,1001.300
03/03/2017 1.320 1.360 1.290 1.310 19,270,5001.310
02/03/2017 1.280 1.340 1.280 1.310 31,528,7001.310
01/03/2017 1.170 1.260 1.150 1.260 22,024,0001.260
28/02/2017 1.160 1.170 1.130 1.170 10,086,5001.170

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