Stock Information

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
1.300 1.300 1.250 1.250 1,233,0001.250
Previous 2 weeks
(21/12/2017 to 05/01/2018)
1.280 1.300 1.210 1.280 1,861,6001.280
Previous 4 weeks
(22/11/2017 to 20/12/2017)
1.360 1.360 1.220 1.280 663,1001.280
Daily Historical Data
19/01/2018 1.280 1.280 1.250 1.250 75,0001.250
18/01/2018 1.290 1.290 1.280 1.280 236,0001.280
17/01/2018 1.300 1.300 1.280 1.290 84,8001.290
16/01/2018 1.300 1.300 1.290 1.300 156,0001.300
15/01/2018 1.280 1.300 1.280 1.300 121,5001.300
12/01/2018 1.280 1.280 1.270 1.270 43,0001.270
11/01/2018 1.270 1.270 1.260 1.270 334,4001.270
10/01/2018 1.300 1.300 1.270 1.270 70,8001.270
09/01/2018 1.290 1.290 1.280 1.280 42,6001.280
08/01/2018 1.300 1.300 1.280 1.290 68,9001.290
05/01/2018 1.280 1.280 1.280 1.280 23,7001.280
04/01/2018 1.260 1.280 1.260 1.260 179,9001.260
03/01/2018 1.240 1.250 1.240 1.250 19,0001.250
02/01/2018 1.220 1.250 1.220 1.250 52,7001.250
29/12/2017 1.230 1.230 1.210 1.220 153,7001.220
28/12/2017 1.250 1.250 1.230 1.230 60,2001.230
27/12/2017 1.260 1.260 1.240 1.250 124,4001.250
26/12/2017 1.280 1.280 1.280 1.280 13,0001.280
22/12/2017 1.280 1.280 1.280 1.280 2,0001.280
21/12/2017 - - - - 0-
20/12/2017 - - - - 0-
19/12/2017 1.280 1.280 1.280 1.280 25,0001.280
18/12/2017 1.280 1.290 1.280 1.290 18,5001.290
15/12/2017 - - - - 0-
14/12/2017 1.250 1.280 1.250 1.270 45,0001.270
13/12/2017 1.250 1.260 1.250 1.260 21,9001.260
12/12/2017 1.250 1.250 1.250 1.250 17,0001.250
11/12/2017 1.250 1.250 1.250 1.250 5,0001.250
08/12/2017 1.250 1.250 1.250 1.250 10,0001.250
07/12/2017 1.230 1.230 1.230 1.230 5,0001.230
06/12/2017 1.280 1.280 1.230 1.230 75,0001.230
05/12/2017 1.250 1.250 1.220 1.230 102,0001.230
04/12/2017 1.300 1.300 1.260 1.260 42,0001.260
30/11/2017 1.260 1.290 1.260 1.290 53,4001.290
29/11/2017 1.320 1.330 1.250 1.250 90,0001.250
28/11/2017 1.320 1.320 1.320 1.320 9,0001.320
27/11/2017 1.320 1.320 1.320 1.320 5,0001.320
24/11/2017 1.350 1.350 1.350 1.350 14,5001.350
23/11/2017 1.360 1.360 1.360 1.360 20,0001.360
22/11/2017 1.360 1.360 1.330 1.330 104,8001.330
21/11/2017 1.360 1.360 1.360 1.360 3001.360
20/11/2017 1.370 1.380 1.370 1.380 48,0001.380
17/11/2017 1.380 1.380 1.380 1.380 3,7001.380
16/11/2017 1.380 1.380 1.360 1.380 20,0001.380
15/11/2017 1.370 1.390 1.370 1.390 12,3001.390
14/11/2017 1.390 1.390 1.370 1.380 53,7001.380
13/11/2017 1.350 1.390 1.350 1.390 34,2001.390
10/11/2017 1.380 1.390 1.380 1.380 14,4001.380
09/11/2017 1.380 1.390 1.370 1.380 33,2001.380
08/11/2017 1.370 1.380 1.360 1.380 27,0001.380
07/11/2017 1.360 1.390 1.360 1.380 124,1001.380
06/11/2017 1.400 1.400 1.330 1.350 49,4001.350
03/11/2017 1.360 1.360 1.330 1.330 161,4001.330
02/11/2017 1.370 1.370 1.370 1.370 32,0001.370
01/11/2017 1.370 1.370 1.370 1.370 11,0001.370
31/10/2017 1.370 1.380 1.370 1.380 22,3001.380
30/10/2017 1.390 1.390 1.380 1.380 17,4001.380
27/10/2017 1.370 1.370 1.370 1.370 1,3001.370
26/10/2017 1.360 1.370 1.360 1.370 12,0001.370
25/10/2017 1.380 1.380 1.360 1.360 73,3001.360

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