Historical
Price

Filter Dates:
/ / To / /

Historical price from Apr 28, 2017 to Jul 27, 2017



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(14/07/2017 to 27/07/2017)
1.070 1.240 0.985 1.130 276,190,8001.130
Previous 2 weeks
(30/06/2017 to 13/07/2017)
1.210 1.240 0.985 1.060 318,841,3001.060
Previous 4 weeks
(30/05/2017 to 29/06/2017)
1.230 1.240 1.150 1.200 93,788,8001.200
 
Daily Historical Data
27/07/2017 1.130 1.150 1.110 1.130 12,551,2001.130
26/07/2017 1.090 1.140 1.080 1.130 19,710,9001.130
25/07/2017 1.120 1.130 1.070 1.080 16,895,7001.080
24/07/2017 1.150 1.150 1.120 1.120 11,818,9001.120
21/07/2017 1.110 1.150 1.100 1.130 22,694,9001.130
20/07/2017 1.140 1.160 1.090 1.100 16,942,9001.100
19/07/2017 1.190 1.240 1.130 1.130 46,058,7001.130
18/07/2017 1.070 1.210 1.050 1.170 71,923,9001.170
17/07/2017 1.030 1.070 1.020 1.050 20,607,6001.050
14/07/2017 1.070 1.090 0.985 1.010 36,986,1001.010
13/07/2017 1.140 1.150 1.060 1.060 10,892,1001.060
12/07/2017 1.130 1.150 1.130 1.140 2,332,0001.140
11/07/2017 1.160 1.160 1.120 1.130 7,722,0001.130
10/07/2017 1.170 1.170 1.150 1.160 1,596,2001.160
07/07/2017 1.170 1.180 1.150 1.160 3,821,3001.160
06/07/2017 1.180 1.190 1.160 1.170 2,543,4001.170
05/07/2017 1.190 1.190 1.170 1.180 7,457,5001.180
04/07/2017 1.200 1.200 1.190 1.190 1,402,2001.190
03/07/2017 1.200 1.220 1.190 1.200 2,759,6001.200
30/06/2017 1.210 1.210 1.190 1.200 2,124,2001.200
29/06/2017 1.230 1.230 1.200 1.200 2,195,7001.200
28/06/2017 1.210 1.240 1.200 1.220 5,095,2001.220
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

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