Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 22, 2018 to Sep 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/09/2018 to 20/09/2018)
3.230 3.260 3.010 3.130 55,775,2003.130
Previous 2 weeks
(17/08/2018 to 03/09/2018)
3.600 3.670 3.010 3.250 119,552,3003.250
Previous 4 weeks
(20/07/2018 to 16/08/2018)
3.870 3.990 3.520 3.540 166,478,7003.540
Daily Historical Data
20/09/2018 3.210 3.220 3.130 3.130 3,120,9003.130
19/09/2018 3.170 3.220 3.150 3.200 4,359,1003.200
18/09/2018 3.100 3.170 3.090 3.150 3,189,1003.150
14/09/2018 3.110 3.160 3.100 3.130 5,863,6003.130
13/09/2018 3.040 3.130 3.040 3.100 7,920,9003.100
12/09/2018 3.200 3.220 3.010 3.030 9,856,4003.030
07/09/2018 3.100 3.200 3.080 3.190 5,878,9003.190
06/09/2018 3.180 3.190 3.100 3.110 6,364,6003.110
05/09/2018 3.220 3.230 3.160 3.180 5,684,3003.180
04/09/2018 3.230 3.260 3.200 3.220 3,537,4003.220
03/09/2018 3.300 3.300 3.180 3.250 7,723,9003.250
30/08/2018 3.500 3.510 3.300 3.310 24,523,7003.310
29/08/2018 3.590 3.600 3.570 3.570 1,464,8003.570
28/08/2018 3.570 3.590 3.550 3.590 3,373,6003.590
27/08/2018 3.580 3.600 3.560 3.560 2,426,2003.560
24/08/2018 3.600 3.620 3.570 3.590 3,976,7003.590
23/08/2018 3.580 3.670 3.570 3.600 5,968,8003.600
21/08/2018 3.620 3.640 3.580 3.600 5,007,1003.600
20/08/2018 3.620 3.640 3.580 3.640 3,152,3003.640
17/08/2018 3.600 3.620 3.560 3.620 6,160,0003.620
16/08/2018 3.590 3.590 3.540 3.540 4,611,4003.540
15/08/2018 3.650 3.660 3.570 3.590 7,024,4003.590
14/08/2018 3.650 3.670 3.620 3.630 7,944,4003.630
13/08/2018 3.720 3.720 3.630 3.650 4,917,6003.650
10/08/2018 3.710 3.750 3.700 3.730 2,993,6003.730
09/08/2018 3.740 3.770 3.700 3.720 4,774,9003.720
08/08/2018 3.770 3.770 3.730 3.740 5,089,3003.740
07/08/2018 3.710 3.770 3.690 3.770 7,129,1003.770
06/08/2018 3.600 3.710 3.520 3.710 10,410,6003.710
03/08/2018 3.870 3.880 3.680 3.680 18,880,3003.680
02/08/2018 3.900 3.940 3.860 3.870 8,041,0003.870
01/08/2018 3.970 3.970 3.900 3.910 4,350,3003.910
31/07/2018 3.910 3.990 3.900 3.970 16,680,4003.970
30/07/2018 3.920 3.970 3.910 3.940 8,997,4003.940
27/07/2018 3.850 3.950 3.850 3.950 15,263,7003.950
26/07/2018 3.870 3.900 3.800 3.850 7,215,1003.850
25/07/2018 3.870 3.880 3.830 3.870 7,181,9003.870
24/07/2018 3.820 3.910 3.820 3.850 8,119,4003.850
23/07/2018 3.810 3.890 3.800 3.850 6,375,7003.850
20/07/2018 3.870 3.900 3.800 3.810 10,478,2003.810
19/07/2018 3.950 4.000 3.850 3.900 15,002,6003.900
18/07/2018 3.720 3.960 3.680 3.930 21,710,9003.930
17/07/2018 3.720 3.750 3.650 3.710 9,667,9003.710
16/07/2018 3.650 3.710 3.620 3.700 10,568,1003.700
13/07/2018 3.550 3.680 3.500 3.620 19,314,7003.620
12/07/2018 3.400 3.470 3.390 3.460 10,437,5003.460
11/07/2018 3.430 3.440 3.370 3.400 9,544,0003.400
10/07/2018 3.380 3.560 3.380 3.450 13,140,8003.450
09/07/2018 3.400 3.480 3.280 3.350 12,033,4003.350
06/07/2018 3.500 3.530 3.390 3.400 13,310,7003.400
05/07/2018 3.560 3.680 3.470 3.500 29,873,4003.500
04/07/2018 3.320 3.580 3.320 3.540 49,053,4003.540
03/07/2018 3.130 3.340 3.110 3.310 26,076,1003.310
02/07/2018 3.100 3.160 3.070 3.110 5,667,8003.110
29/06/2018 3.080 3.200 3.060 3.110 20,534,2003.110
28/06/2018 3.020 3.100 3.000 3.060 7,175,6003.060
27/06/2018 3.090 3.110 3.000 3.010 9,364,4003.010
26/06/2018 3.110 3.140 3.040 3.060 11,626,9003.060
25/06/2018 3.240 3.260 3.130 3.130 11,277,5003.130
22/06/2018 3.150 3.250 3.130 3.210 27,937,2003.210


Note:
Adjusted Close 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