Stock Information

Filter Dates:
From / / To / /

Historical price from Jul 20, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)		 1.390 1.400 1.370 1.400 505,9001.400
Previous 2 weeks
(19/09/2017 to 03/10/2017)		 1.390 1.400 1.350 1.390 907,7001.390
Previous 4 weeks
(17/08/2017 to 18/09/2017)		 1.390 1.420 1.340 1.390 592,7001.390
Daily Historical Data
17/10/2017 1.390 1.400 1.390 1.400 360,9001.400
16/10/2017 1.390 1.390 1.390 1.390 10,0001.390
13/10/2017 - - - - 0-
12/10/2017 1.370 1.370 1.370 1.370 7,5001.370
11/10/2017 1.380 1.390 1.370 1.370 12,4001.370
10/10/2017 1.380 1.380 1.380 1.380 5,4001.380
09/10/2017 - - - - 0-
06/10/2017 1.370 1.380 1.370 1.380 26,0001.380
05/10/2017 1.390 1.390 1.380 1.390 63,7001.390
04/10/2017 1.390 1.390 1.390 1.390 20,0001.390
03/10/2017 1.390 1.390 1.390 1.390 31,6001.390
02/10/2017 - - - - 0-
29/09/2017 1.360 1.390 1.360 1.390 95,1001.390
28/09/2017 1.370 1.370 1.370 1.370 7,0001.370
27/09/2017 1.380 1.380 1.360 1.380 112,0001.380
26/09/2017 1.390 1.390 1.370 1.390 95,6001.390
25/09/2017 - - - - 0-
21/09/2017 1.350 1.400 1.350 1.390 46,3001.390
20/09/2017 1.360 1.360 1.350 1.350 7,0001.350
19/09/2017 1.390 1.400 1.390 1.390 7,2001.390
18/09/2017 1.390 1.390 1.390 1.390 13,5001.390
15/09/2017 1.390 1.390 1.390 1.390 7,1001.390
14/09/2017 1.370 1.400 1.360 1.400 10,0001.400
13/09/2017 1.420 1.420 1.410 1.410 40,3001.410
12/09/2017 1.400 1.400 1.400 1.400 2,0001.400
11/09/2017 1.350 1.350 1.350 1.350 82,5001.350
08/09/2017 1.340 1.350 1.340 1.350 33,2001.350
07/09/2017 1.340 1.350 1.340 1.350 8,5001.350
06/09/2017 1.340 1.350 1.340 1.350 45,6001.350
05/09/2017 1.350 1.350 1.340 1.350 25,0001.350
30/08/2017 1.350 1.370 1.350 1.360 25,5001.360
29/08/2017 1.360 1.360 1.360 1.360 4,0001.360
28/08/2017 1.360 1.360 1.350 1.360 70,0001.360
25/08/2017 1.380 1.380 1.360 1.370 70,5001.370
24/08/2017 1.380 1.380 1.380 1.380 21,3001.380
23/08/2017 1.380 1.380 1.380 1.380 10,0001.380
22/08/2017 1.380 1.400 1.370 1.370 28,1001.370
21/08/2017 1.380 1.380 1.370 1.370 23,3001.370
18/08/2017 1.380 1.380 1.370 1.370 55,3001.370
17/08/2017 1.390 1.390 1.380 1.380 17,0001.380
16/08/2017 1.370 1.370 1.360 1.360 5,0001.360
15/08/2017 1.380 1.380 1.370 1.370 45,9001.370
14/08/2017 1.380 1.380 1.370 1.380 33,8001.380
11/08/2017 1.400 1.400 1.380 1.380 53,2001.380
10/08/2017 1.450 1.450 1.450 1.450 10,5001.450
09/08/2017 1.430 1.430 1.420 1.420 10,0001.420
08/08/2017 1.430 1.430 1.410 1.430 27,1001.430
07/08/2017 1.430 1.430 1.430 1.430 18,0001.430
04/08/2017 1.460 1.460 1.430 1.450 43,0001.450
03/08/2017 1.430 1.450 1.430 1.450 10,7001.450
02/08/2017 1.430 1.430 1.420 1.420 16,3001.420
01/08/2017 1.430 1.440 1.430 1.430 22,0001.430
31/07/2017 1.490 1.490 1.430 1.430 37,5001.430
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

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