Stock Information

Filter Dates:
From / / To / /

Historical price from Dec 22, 2016 to Mar 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/03/2017 to 22/03/2017)
1.530 1.530 1.470 1.490 1,476,5001.490
Previous 2 weeks
(23/02/2017 to 08/03/2017)
1.510 1.560 1.460 1.520 3,810,9001.520
Previous 4 weeks
(23/01/2017 to 22/02/2017)
1.390 1.600 1.360 1.510 5,324,8001.510
Daily Historical Data
22/03/2017 1.490 1.500 1.480 1.490 182,5001.490
21/03/2017 1.490 1.490 1.480 1.480 79,5001.480
20/03/2017 1.490 1.510 1.490 1.490 135,8001.490
17/03/2017 1.490 1.490 1.480 1.480 47,5001.480
16/03/2017 1.500 1.500 1.490 1.490 98,5001.490
15/03/2017 1.480 1.490 1.480 1.490 73,9001.490
14/03/2017 1.470 1.500 1.470 1.470 75,8001.470
13/03/2017 1.500 1.500 1.470 1.470 471,9001.470
10/03/2017 1.520 1.520 1.500 1.500 59,7001.500
09/03/2017 1.530 1.530 1.520 1.520 251,4001.520
08/03/2017 1.550 1.560 1.510 1.520 588,2001.520
07/03/2017 1.490 1.530 1.490 1.520 290,1001.520
06/03/2017 1.480 1.500 1.480 1.490 133,2001.490
03/03/2017 1.490 1.500 1.480 1.480 109,5001.480
02/03/2017 1.500 1.500 1.470 1.500 235,4001.500
01/03/2017 1.470 1.520 1.470 1.510 168,8001.510
28/02/2017 1.470 1.480 1.460 1.470 181,2001.470
27/02/2017 1.520 1.520 1.480 1.480 216,7001.480
24/02/2017 1.540 1.540 1.520 1.520 140,0001.520
23/02/2017 1.510 1.550 1.500 1.550 271,3001.550
22/02/2017 1.510 1.520 1.490 1.510 93,9001.510
21/02/2017 1.530 1.540 1.490 1.520 299,3001.520
20/02/2017 1.580 1.600 1.540 1.540 528,2001.540
17/02/2017 1.470 1.550 1.470 1.550 1,246,9001.550
16/02/2017 1.480 1.490 1.440 1.470 1,996,6001.470
15/02/2017 1.400 1.400 1.390 1.390 78,0001.390
14/02/2017 1.380 1.390 1.380 1.390 320,3001.390
13/02/2017 1.400 1.410 1.380 1.380 157,9001.380
10/02/2017 1.400 1.410 1.390 1.400 209,0001.400
08/02/2017 1.400 1.400 1.400 1.400 25,5001.400
07/02/2017 1.400 1.400 1.390 1.400 149,3001.400
06/02/2017 1.410 1.410 1.380 1.400 48,0001.400
03/02/2017 1.410 1.410 1.390 1.400 39,5001.400
02/02/2017 1.390 1.390 1.380 1.380 42,4001.380
31/01/2017 1.390 1.390 1.390 1.390 8,0001.390
27/01/2017 - - - - 0-
26/01/2017 1.370 1.390 1.370 1.390 13,0001.390
25/01/2017 1.360 1.370 1.360 1.370 39,0001.370
24/01/2017 1.390 1.390 1.390 1.390 30,0001.390
23/01/2017 - - - - 0-
20/01/2017 1.360 1.390 1.350 1.390 334,5001.390
19/01/2017 1.390 1.390 1.390 1.390 34,0001.390
18/01/2017 1.380 1.390 1.380 1.390 60,1001.390
17/01/2017 1.390 1.390 1.370 1.370 30,0001.370
16/01/2017 1.360 1.390 1.360 1.390 244,3001.390
13/01/2017 1.360 1.370 1.350 1.370 189,8001.370
12/01/2017 1.360 1.360 1.350 1.360 233,8001.360
11/01/2017 1.350 1.370 1.350 1.370 143,6001.370
10/01/2017 1.370 1.370 1.360 1.370 32,9001.370
09/01/2017 1.390 1.390 1.370 1.370 59,7001.370
06/01/2017 1.390 1.390 1.390 1.390 26,0001.390
05/01/2017 1.390 1.390 1.390 1.390 52,2001.390
04/01/2017 1.400 1.400 1.380 1.380 61,1001.380
03/01/2017 1.400 1.410 1.400 1.410 15,0001.410
30/12/2016 1.400 1.410 1.400 1.400 10,0001.400
29/12/2016 1.420 1.430 1.380 1.380 3,5001.380
28/12/2016 1.360 1.450 1.360 1.450 6,1001.450
27/12/2016 1.370 1.370 1.360 1.360 10,1001.360
23/12/2016 1.370 1.380 1.360 1.380 29,5001.380
22/12/2016 1.390 1.390 1.380 1.380 13,9001.380

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