Stock Information

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
1.570 1.580 1.500 1.520 3,165,4001.520
Previous 2 weeks
(27/04/2017 to 12/05/2017)
1.550 1.590 1.500 1.560 4,860,2001.560
Previous 4 weeks
(29/03/2017 to 26/04/2017)
1.510 1.610 1.500 1.550 4,076,2001.550
Daily Historical Data
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
28/04/2017 1.550 1.550 1.530 1.530 151,9001.530
27/04/2017 1.550 1.560 1.540 1.550 63,0001.550
26/04/2017 1.600 1.600 1.550 1.550 33,2001.550
25/04/2017 1.550 1.590 1.550 1.590 296,1001.590
21/04/2017 1.560 1.560 1.530 1.550 36,8001.550
20/04/2017 1.530 1.550 1.530 1.540 38,0001.540
19/04/2017 1.530 1.530 1.500 1.520 137,5001.520
18/04/2017 1.540 1.540 1.530 1.530 32,5001.530
17/04/2017 1.550 1.550 1.530 1.530 254,2001.530
14/04/2017 1.540 1.560 1.530 1.550 99,0001.550
13/04/2017 1.550 1.590 1.540 1.590 307,0001.590
12/04/2017 1.560 1.570 1.560 1.560 42,0001.560
11/04/2017 1.560 1.600 1.560 1.590 454,5001.590
10/04/2017 1.540 1.560 1.540 1.550 74,5001.550
07/04/2017 1.570 1.570 1.540 1.540 153,2001.540
06/04/2017 1.600 1.610 1.570 1.570 338,0001.570
05/04/2017 1.570 1.610 1.550 1.600 473,8001.600
04/04/2017 1.590 1.590 1.560 1.560 193,1001.560
03/04/2017 1.550 1.590 1.550 1.580 522,7001.580
31/03/2017 1.510 1.540 1.510 1.540 282,4001.540
30/03/2017 1.510 1.520 1.510 1.510 134,6001.510
29/03/2017 1.510 1.520 1.510 1.520 173,1001.520
28/03/2017 1.530 1.530 1.510 1.520 95,6001.520
27/03/2017 1.530 1.540 1.520 1.520 125,0001.520
24/03/2017 1.520 1.540 1.520 1.530 206,2001.530
23/03/2017 1.490 1.510 1.490 1.500 83,3001.500
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

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