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

Historical price from Sep 18, 2017 to Dec 13, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2017 to 13/12/2017)
1.200 1.300 1.190 1.240 1,033,1001.240
Previous 2 weeks
(15/11/2017 to 28/11/2017)
1.240 1.300 1.190 1.210 1,364,7001.210
Previous 4 weeks
(17/10/2017 to 14/11/2017)
1.280 1.300 1.220 1.260 761,0001.260
Daily Historical Data
13/12/2017 1.280 1.280 1.240 1.240 34,5001.240
12/12/2017 1.240 1.300 1.240 1.300 62,1001.300
11/12/2017 1.230 1.230 1.230 1.230 105,9001.230
08/12/2017 1.240 1.240 1.220 1.230 582,6001.230
07/12/2017 1.210 1.220 1.210 1.220 65,9001.220
06/12/2017 1.210 1.230 1.210 1.230 36,0001.230
05/12/2017 1.190 1.210 1.190 1.200 41,0001.200
04/12/2017 1.220 1.220 1.200 1.200 61,1001.200
30/11/2017 1.250 1.250 1.220 1.220 34,0001.220
29/11/2017 1.200 1.250 1.200 1.250 10,0001.250
28/11/2017 1.210 1.210 1.210 1.210 19,0001.210
27/11/2017 1.230 1.230 1.200 1.200 11,2001.200
24/11/2017 1.220 1.220 1.200 1.200 18,7001.200
23/11/2017 1.220 1.230 1.220 1.220 90,0001.220
22/11/2017 1.210 1.230 1.210 1.220 18,1001.220
21/11/2017 1.210 1.230 1.210 1.230 17,3001.230
20/11/2017 1.230 1.230 1.210 1.210 36,9001.210
17/11/2017 1.230 1.230 1.230 1.230 10,0001.230
16/11/2017 1.240 1.240 1.230 1.230 77,3001.230
15/11/2017 1.240 1.270 1.240 1.240 33,1001.240
14/11/2017 1.260 1.260 1.250 1.260 35,0001.260
13/11/2017 1.250 1.260 1.250 1.260 81,0001.260
10/11/2017 1.270 1.270 1.270 1.270 5,0001.270
09/11/2017 1.240 1.250 1.240 1.250 23,7001.250
08/11/2017 1.240 1.260 1.240 1.240 23,8001.240
07/11/2017 1.240 1.260 1.240 1.240 37,2001.240
06/11/2017 1.240 1.240 1.240 1.240 28,2001.240
03/11/2017 - - - - 0-
02/11/2017 1.250 1.260 1.250 1.260 67,0001.260
01/11/2017 1.230 1.250 1.220 1.250 112,4001.250
31/10/2017 1.260 1.260 1.240 1.250 5,1001.250
30/10/2017 1.270 1.270 1.250 1.250 2,2001.250
27/10/2017 1.250 1.250 1.250 1.250 9,5001.250
26/10/2017 1.280 1.300 1.280 1.290 139,6001.290
25/10/2017 1.270 1.270 1.270 1.270 9,7001.270
24/10/2017 1.280 1.280 1.270 1.270 15,2001.270
23/10/2017 1.280 1.290 1.270 1.280 47,9001.280
20/10/2017 1.280 1.300 1.280 1.300 31,7001.300
19/10/2017 1.270 1.290 1.270 1.290 3,3001.290
17/10/2017 1.280 1.280 1.270 1.270 83,5001.270
16/10/2017 1.280 1.290 1.270 1.270 51,4001.270
13/10/2017 1.280 1.290 1.280 1.280 24,1001.280
12/10/2017 1.290 1.290 1.280 1.280 201,5001.280
11/10/2017 1.280 1.300 1.280 1.300 78,0001.300
10/10/2017 1.280 1.280 1.280 1.280 54,5001.280
09/10/2017 1.290 1.290 1.280 1.280 81,8001.280
06/10/2017 1.280 1.300 1.280 1.290 38,4001.290
05/10/2017 1.280 1.280 1.280 1.280 16,0001.280
04/10/2017 1.280 1.280 1.280 1.280 56,6001.280
03/10/2017 1.280 1.300 1.280 1.290 210,8001.290
02/10/2017 1.280 1.280 1.260 1.280 73,8001.280
29/09/2017 1.270 1.280 1.270 1.280 65,0001.280
28/09/2017 1.270 1.270 1.270 1.270 20,0001.270
27/09/2017 1.290 1.290 1.290 1.290 1001.290
26/09/2017 1.260 1.260 1.260 1.260 6,5001.260
25/09/2017 1.270 1.270 1.270 1.270 78,2001.270
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

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