Stock Information

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jul 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/07/2017 to 28/07/2017)
1.450 1.480 1.430 1.450 230,4001.450
Previous 2 weeks
(03/07/2017 to 14/07/2017)
1.460 1.490 1.430 1.450 913,5001.450
Previous 4 weeks
(31/05/2017 to 30/06/2017)
1.490 1.510 1.450 1.460 489,9001.460
Daily Historical Data
28/07/2017 1.450 1.450 1.450 1.450 9,0001.450
27/07/2017 1.460 1.460 1.450 1.450 30,0001.450
26/07/2017 - - - - 0-
25/07/2017 1.450 1.450 1.450 1.450 40,1001.450
24/07/2017 1.460 1.460 1.450 1.450 10,0001.450
21/07/2017 1.470 1.470 1.470 1.470 10,0001.470
20/07/2017 1.450 1.480 1.450 1.480 56,5001.480
19/07/2017 1.440 1.440 1.440 1.440 11,2001.440
18/07/2017 1.450 1.450 1.430 1.440 45,0001.440
17/07/2017 1.450 1.450 1.450 1.450 18,6001.450
14/07/2017 1.450 1.470 1.450 1.450 31,2001.450
13/07/2017 1.460 1.460 1.450 1.450 19,0001.450
12/07/2017 1.450 1.450 1.450 1.450 41,0001.450
11/07/2017 1.480 1.480 1.450 1.460 63,5001.460
10/07/2017 1.490 1.490 1.480 1.480 13,3001.480
07/07/2017 1.480 1.480 1.470 1.470 71,1001.470
06/07/2017 1.470 1.480 1.470 1.480 244,3001.480
05/07/2017 1.460 1.460 1.460 1.460 34,0001.460
04/07/2017 1.460 1.480 1.460 1.470 69,1001.470
03/07/2017 1.460 1.470 1.460 1.460 96,6001.460
30/06/2017 1.470 1.470 1.460 1.460 27,6001.460
29/06/2017 1.460 1.470 1.460 1.470 43,1001.470
28/06/2017 1.480 1.480 1.460 1.460 45,4001.460
23/06/2017 - - - - 0-
22/06/2017 1.470 1.470 1.470 1.470 2,0001.470
21/06/2017 1.460 1.470 1.460 1.470 9,0001.470
20/06/2017 1.480 1.480 1.460 1.470 25,0001.470
19/06/2017 1.480 1.480 1.470 1.470 5,7001.470
16/06/2017 1.470 1.480 1.470 1.480 25,0001.480
15/06/2017 1.480 1.480 1.470 1.480 35,0001.480
14/06/2017 1.480 1.490 1.480 1.480 29,0001.480
13/06/2017 1.480 1.480 1.480 1.480 5,6001.480
09/06/2017 1.480 1.480 1.470 1.470 14,5001.470
08/06/2017 1.480 1.480 1.470 1.470 36,8001.470
07/06/2017 1.480 1.500 1.480 1.500 20,3001.500
06/06/2017 1.490 1.510 1.470 1.470 46,7001.470
05/06/2017 1.470 1.480 1.470 1.480 2,4001.480
02/06/2017 1.470 1.470 1.470 1.470 7,5001.470
01/06/2017 1.470 1.470 1.470 1.470 9,4001.470
31/05/2017 1.490 1.490 1.450 1.480 99,9001.480
30/05/2017 1.490 1.520 1.480 1.490 178,1001.490
29/05/2017 1.520 1.520 1.510 1.520 185,0001.520
26/05/2017 1.520 1.520 1.520 1.520 214,7001.520
25/05/2017 1.520 1.520 1.520 1.520 106,2001.520
24/05/2017 1.520 1.530 1.510 1.520 110,6001.520
23/05/2017 1.510 1.530 1.510 1.520 107,0001.520
22/05/2017 1.510 1.510 1.500 1.500 278,6001.500
19/05/2017 1.530 1.530 1.500 1.510 1,441,2001.510
18/05/2017 1.540 1.550 1.540 1.550 191,2001.550
17/05/2017 1.540 1.580 1.540 1.560 431,9001.560
16/05/2017 1.560 1.570 1.540 1.540 163,0001.540
15/05/2017 1.570 1.570 1.550 1.570 121,0001.570
12/05/2017 1.560 1.590 1.560 1.560 145,7001.560
11/05/2017 1.580 1.590 1.560 1.580 213,3001.580
09/05/2017 1.560 1.570 1.560 1.560 84,1001.560
08/05/2017 1.540 1.570 1.540 1.570 248,3001.570
05/05/2017 1.550 1.560 1.540 1.550 108,8001.550
04/05/2017 1.540 1.560 1.540 1.560 258,5001.560
03/05/2017 1.540 1.560 1.540 1.560 292,9001.560
02/05/2017 1.530 1.550 1.520 1.540 128,3001.540

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