Stock Information
Historical Price
Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (09/04/2018 to 20/04/2018) |
1.100 | 1.140 | 1.100 | 1.130 | 541,700 | 1.130 |
Previous 2 weeks (26/03/2018 to 06/04/2018) |
1.120 | 1.200 | 1.100 | 1.100 | 726,200 | 1.100 |
Previous 4 weeks (26/02/2018 to 23/03/2018) |
1.270 | 1.280 | 1.120 | 1.120 | 899,000 | 1.120 |
Daily Historical Data | ||||||
20/04/2018 | 1.120 | 1.130 | 1.120 | 1.130 | 17,000 | 1.130 |
19/04/2018 | 1.140 | 1.140 | 1.130 | 1.130 | 23,000 | 1.130 |
18/04/2018 | 1.120 | 1.120 | 1.120 | 1.120 | 40,600 | 1.120 |
17/04/2018 | 1.120 | 1.130 | 1.110 | 1.110 | 53,800 | 1.110 |
16/04/2018 | 1.130 | 1.130 | 1.120 | 1.120 | 62,600 | 1.120 |
13/04/2018 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | 1.130 |
12/04/2018 | 1.130 | 1.130 | 1.130 | 1.130 | 20,000 | 1.130 |
11/04/2018 | 1.120 | 1.130 | 1.120 | 1.130 | 48,000 | 1.130 |
10/04/2018 | 1.100 | 1.120 | 1.100 | 1.120 | 225,800 | 1.120 |
09/04/2018 | 1.100 | 1.100 | 1.100 | 1.100 | 49,900 | 1.100 |
06/04/2018 | 1.200 | 1.200 | 1.100 | 1.100 | 43,000 | 1.100 |
05/04/2018 | 1.110 | 1.140 | 1.100 | 1.130 | 20,000 | 1.130 |
04/04/2018 | 1.120 | 1.120 | 1.110 | 1.110 | 58,800 | 1.110 |
03/04/2018 | 1.120 | 1.120 | 1.120 | 1.120 | 11,000 | 1.120 |
02/04/2018 | 1.120 | 1.120 | 1.120 | 1.120 | 500 | 1.120 |
30/03/2018 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 | 1.140 |
29/03/2018 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 | 1.140 |
28/03/2018 | - | - | - | - | 0 | - |
27/03/2018 | 1.150 | 1.160 | 1.140 | 1.140 | 23,100 | 1.140 |
26/03/2018 | 1.120 | 1.150 | 1.120 | 1.150 | 18,100 | 1.150 |
23/03/2018 | 1.150 | 1.150 | 1.120 | 1.120 | 39,100 | 1.120 |
22/03/2018 | 1.150 | 1.150 | 1.140 | 1.140 | 28,500 | 1.140 |
21/03/2018 | 1.150 | 1.150 | 1.140 | 1.140 | 55,000 | 1.140 |
20/03/2018 | 1.140 | 1.150 | 1.140 | 1.150 | 7,200 | 1.150 |
19/03/2018 | 1.160 | 1.160 | 1.140 | 1.140 | 54,400 | 1.140 |
16/03/2018 | 1.170 | 1.170 | 1.160 | 1.160 | 50,200 | 1.160 |
15/03/2018 | 1.190 | 1.190 | 1.180 | 1.180 | 15,000 | 1.180 |
14/03/2018 | 1.190 | 1.190 | 1.190 | 1.190 | 7,000 | 1.190 |
13/03/2018 | 1.180 | 1.180 | 1.180 | 1.180 | 1,100 | 1.180 |
12/03/2018 | 1.190 | 1.190 | 1.190 | 1.190 | 16,800 | 1.190 |
09/03/2018 | 1.190 | 1.190 | 1.190 | 1.190 | 19,100 | 1.190 |
08/03/2018 | 1.190 | 1.190 | 1.190 | 1.190 | 29,000 | 1.190 |
07/03/2018 | 1.200 | 1.200 | 1.190 | 1.190 | 22,700 | 1.190 |
06/03/2018 | 1.200 | 1.200 | 1.200 | 1.200 | 17,000 | 1.200 |
05/03/2018 | 1.190 | 1.200 | 1.190 | 1.190 | 46,900 | 1.190 |
02/03/2018 | 1.200 | 1.200 | 1.170 | 1.180 | 42,000 | 1.180 |
01/03/2018 | 1.250 | 1.250 | 1.160 | 1.170 | 317,900 | 1.170 |
28/02/2018 | 1.250 | 1.260 | 1.250 | 1.260 | 71,000 | 1.260 |
27/02/2018 | 1.260 | 1.280 | 1.250 | 1.260 | 31,100 | 1.260 |
26/02/2018 | 1.270 | 1.270 | 1.270 | 1.270 | 28,000 | 1.270 |
23/02/2018 | 1.280 | 1.280 | 1.260 | 1.260 | 40,500 | 1.260 |
22/02/2018 | - | - | - | - | 0 | - |
21/02/2018 | - | - | - | - | 0 | - |
20/02/2018 | 1.210 | 1.320 | 1.210 | 1.280 | 58,600 | 1.280 |
19/02/2018 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 | 1.210 |
15/02/2018 | 1.220 | 1.220 | 1.200 | 1.200 | 6,000 | 1.200 |
14/02/2018 | 1.210 | 1.220 | 1.210 | 1.210 | 27,000 | 1.210 |
13/02/2018 | - | - | - | - | 0 | - |
12/02/2018 | 1.210 | 1.210 | 1.200 | 1.200 | 15,000 | 1.200 |
09/02/2018 | 1.230 | 1.230 | 1.220 | 1.220 | 17,000 | 1.220 |
08/02/2018 | - | - | - | - | 0 | - |
07/02/2018 | 1.240 | 1.240 | 1.240 | 1.240 | 8,000 | 1.240 |
06/02/2018 | 1.250 | 1.250 | 1.210 | 1.210 | 210,400 | 1.210 |
05/02/2018 | 1.250 | 1.270 | 1.250 | 1.270 | 19,000 | 1.270 |
02/02/2018 | 1.260 | 1.300 | 1.250 | 1.300 | 11,300 | 1.300 |
30/01/2018 | 1.280 | 1.280 | 1.260 | 1.260 | 20,400 | 1.260 |
29/01/2018 | 1.280 | 1.280 | 1.280 | 1.280 | 9,000 | 1.280 |
26/01/2018 | 1.300 | 1.300 | 1.300 | 1.300 | 17,200 | 1.300 |
25/01/2018 | 1.290 | 1.300 | 1.290 | 1.300 | 10,000 | 1.300 |
24/01/2018 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 | 1.290 |
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