Stock Information

Filter Dates:
From / / To / /

Historical price from Oct 20, 2016 to Jan 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2017 to 16/01/2017)
1.400 1.410 1.350 1.390 1,058,4001.390
Previous 2 weeks
(16/12/2016 to 30/12/2016)
1.380 1.450 1.350 1.400 1,192,2001.400
Previous 4 weeks
(17/11/2016 to 15/12/2016)
1.420 1.450 1.330 1.420 1,452,7001.420
Daily Historical Data
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
21/12/2016 1.380 1.390 1.380 1.380 17,6001.380
20/12/2016 1.380 1.390 1.380 1.390 36,1001.390
19/12/2016 1.380 1.380 1.380 1.380 4,0001.380
16/12/2016 1.380 1.400 1.380 1.400 3,0001.400
15/12/2016 1.390 1.420 1.390 1.420 26,7001.420
14/12/2016 1.390 1.400 1.390 1.400 36,9001.400
13/12/2016 1.400 1.400 1.400 1.400 1001.400
09/12/2016 1.380 1.380 1.380 1.380 20,0001.380
08/12/2016 1.360 1.380 1.360 1.380 42,1001.380
07/12/2016 1.380 1.380 1.370 1.370 26,6001.370
06/12/2016 - - - - 0-
05/12/2016 1.330 1.380 1.330 1.380 12,2001.380
02/12/2016 1.360 1.370 1.360 1.370 28,0001.370
01/12/2016 1.370 1.370 1.360 1.360 14,9001.360
30/11/2016 1.350 1.380 1.350 1.380 114,1001.380
29/11/2016 1.360 1.370 1.350 1.350 61,9001.350
28/11/2016 1.370 1.370 1.370 1.370 87,0001.370
25/11/2016 1.390 1.390 1.370 1.370 81,8001.370
24/11/2016 1.410 1.410 1.390 1.390 99,5001.390
23/11/2016 1.440 1.450 1.420 1.440 261,0001.440
22/11/2016 1.410 1.420 1.410 1.420 70,4001.420
21/11/2016 1.400 1.410 1.400 1.400 107,6001.400
18/11/2016 1.410 1.410 1.390 1.390 193,7001.390
17/11/2016 1.420 1.420 1.390 1.410 168,2001.410
16/11/2016 1.400 1.420 1.400 1.410 424,2001.410
15/11/2016 1.410 1.420 1.400 1.400 312,8001.400
14/11/2016 1.460 1.460 1.400 1.400 386,6001.400
11/11/2016 1.460 1.460 1.460 1.460 225,0001.460
10/11/2016 1.490 1.490 1.460 1.460 165,6001.460
09/11/2016 1.490 1.490 1.440 1.450 227,9001.450
08/11/2016 1.480 1.490 1.480 1.490 14,0001.490
07/11/2016 1.480 1.490 1.480 1.480 117,5001.480
04/11/2016 1.500 1.500 1.480 1.480 232,8001.480
03/11/2016 1.520 1.520 1.470 1.470 166,0001.470
02/11/2016 1.540 1.550 1.520 1.520 124,5001.520
01/11/2016 1.540 1.550 1.530 1.530 135,5001.530
31/10/2016 1.550 1.560 1.540 1.560 465,5001.560
28/10/2016 1.480 1.540 1.480 1.540 388,1001.540
27/10/2016 1.480 1.480 1.480 1.480 26,2001.480
26/10/2016 1.490 1.490 1.480 1.480 158,3001.480
25/10/2016 1.510 1.510 1.490 1.490 180,0001.490
24/10/2016 1.490 1.510 1.470 1.510 499,7001.510
21/10/2016 1.470 1.480 1.460 1.470 294,2001.470
20/10/2016 1.470 1.470 1.460 1.470 29,9001.470

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