historical_price
Email This Print This
Filter Dates:
From / / To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
1.280 1.320 1.250 1.280 964,8001.280
Previous 2 weeks
(22/08/2017 to 07/09/2017)
1.240 1.320 1.240 1.280 3,118,0001.280
Previous 4 weeks
(25/07/2017 to 21/08/2017)
1.270 1.300 1.210 1.240 645,0001.240
Daily Historical Data
21/09/2017 1.270 1.280 1.270 1.280 77,5001.280
20/09/2017 1.280 1.280 1.270 1.280 38,0001.280
19/09/2017 1.280 1.280 1.280 1.280 44,5001.280
18/09/2017 1.320 1.320 1.270 1.270 335,0001.270
15/09/2017 1.280 1.280 1.260 1.260 118,4001.260
14/09/2017 1.260 1.280 1.260 1.270 57,6001.270
13/09/2017 1.250 1.260 1.250 1.260 58,7001.260
12/09/2017 1.270 1.270 1.250 1.250 104,5001.250
11/09/2017 1.280 1.280 1.270 1.270 90,5001.270
08/09/2017 1.280 1.290 1.280 1.290 40,1001.290
07/09/2017 1.290 1.290 1.280 1.280 38,6001.280
06/09/2017 1.270 1.280 1.270 1.280 50,6001.280
05/09/2017 1.270 1.270 1.270 1.270 7,0001.270
30/08/2017 1.280 1.290 1.280 1.280 120,9001.280
29/08/2017 1.290 1.290 1.280 1.280 84,0001.280
28/08/2017 1.300 1.320 1.290 1.290 334,3001.290
25/08/2017 1.300 1.300 1.270 1.280 187,4001.280
24/08/2017 1.300 1.320 1.270 1.290 1,305,8001.290
23/08/2017 1.240 1.240 1.240 1.240 15,3001.240
22/08/2017 1.240 1.240 1.240 1.240 9,3001.240
21/08/2017 1.240 1.240 1.240 1.240 4,0001.240
18/08/2017 1.240 1.250 1.230 1.250 11,3001.250
17/08/2017 1.250 1.260 1.240 1.240 167,1001.240
16/08/2017 1.260 1.270 1.260 1.270 3,9001.270
15/08/2017 1.220 1.260 1.210 1.260 22,3001.260
14/08/2017 1.210 1.220 1.210 1.220 5,2001.220
11/08/2017 1.220 1.220 1.210 1.210 22,3001.210
10/08/2017 1.230 1.230 1.230 1.230 11,0001.230
09/08/2017 1.240 1.240 1.230 1.230 20,8001.230
08/08/2017 1.220 1.230 1.220 1.230 34,0001.230
07/08/2017 1.220 1.250 1.220 1.250 14,0001.250
04/08/2017 1.260 1.260 1.230 1.230 11,2001.230
03/08/2017 1.240 1.240 1.210 1.220 112,6001.220
02/08/2017 1.260 1.260 1.250 1.250 29,0001.250
01/08/2017 1.250 1.260 1.240 1.250 123,5001.250
31/07/2017 1.260 1.300 1.260 1.300 5,8001.300
28/07/2017 - - - - 0-
27/07/2017 1.260 1.270 1.260 1.260 19,1001.260
26/07/2017 1.260 1.260 1.260 1.260 18,3001.260
25/07/2017 1.270 1.270 1.260 1.260 9,6001.260
24/07/2017 1.260 1.300 1.260 1.290 9,8001.290
21/07/2017 1.250 1.250 1.230 1.250 23,1001.250
20/07/2017 1.260 1.260 1.260 1.260 11,6001.260
19/07/2017 1.270 1.270 1.270 1.270 1,0001.270
18/07/2017 1.250 1.270 1.230 1.270 81,9001.270
17/07/2017 - - - - 0-
14/07/2017 1.280 1.300 1.240 1.300 11,6001.300
13/07/2017 1.290 1.290 1.290 1.290 75,0001.290
12/07/2017 - - - - 0-
11/07/2017 - - - - 0-
10/07/2017 1.300 1.300 1.290 1.290 27,7001.290
07/07/2017 1.310 1.310 1.300 1.300 58,8001.300
06/07/2017 1.310 1.330 1.310 1.310 23,7001.310
05/07/2017 1.320 1.320 1.310 1.310 103,5001.310
04/07/2017 1.330 1.350 1.320 1.350 14,0001.350
03/07/2017 1.330 1.330 1.320 1.320 22,1001.320
30/06/2017 1.350 1.350 1.320 1.320 48,0001.320
29/06/2017 1.350 1.350 1.350 1.350 148,4001.350
28/06/2017 1.340 1.360 1.340 1.360 10,3001.360
23/06/2017 1.350 1.360 1.330 1.360 32,2001.360

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
Sitemap