Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2018 to 24/05/2018)
5.030 5.100 3.900 3.970 70,870,5003.970
Previous 2 weeks
(23/04/2018 to 07/05/2018)
5.580 5.580 3.900 5.000 92,891,2005.000
Previous 4 weeks
(26/03/2018 to 20/04/2018)
5.410 5.670 4.900 5.500 38,020,6005.500
Daily Historical Data
24/05/2018 4.020 4.050 3.900 3.970 9,003,2003.970
23/05/2018 4.200 4.260 3.960 4.000 11,970,5004.000
22/05/2018 4.700 4.760 4.120 4.200 11,781,5004.200
21/05/2018 4.870 4.870 4.660 4.700 2,688,8004.700
18/05/2018 4.810 4.910 4.780 4.880 2,586,2004.880
17/05/2018 4.950 5.000 4.780 4.780 3,195,4004.780
16/05/2018 4.970 5.010 4.910 4.920 3,869,2004.920
15/05/2018 5.000 5.000 4.940 4.970 2,185,6004.970
14/05/2018 4.850 5.100 4.710 5.000 15,595,6005.000
08/05/2018 5.030 5.100 4.980 5.000 7,994,5005.000
07/05/2018 5.140 5.140 5.000 5.000 5,446,3005.000
04/05/2018 5.240 5.240 5.150 5.160 1,528,3005.160
03/05/2018 5.220 5.250 5.160 5.200 1,180,7005.200
02/05/2018 5.260 5.390 5.100 5.340 2,545,4005.340
30/04/2018 5.280 5.310 5.280 5.300 4,531,8005.300
27/04/2018 5.270 5.340 5.240 5.280 933,9005.280
26/04/2018 5.200 5.310 5.140 5.200 1,096,1005.200
25/04/2018 5.200 5.230 5.170 5.230 2,198,8005.230
24/04/2018 5.350 5.400 5.200 5.240 2,196,6005.240
23/04/2018 5.580 5.580 5.370 5.370 362,8005.370
20/04/2018 5.600 5.600 5.490 5.500 1,519,0005.500
19/04/2018 5.530 5.600 5.430 5.580 3,189,4005.580
18/04/2018 5.480 5.480 5.360 5.400 1,123,6005.400
17/04/2018 5.630 5.660 5.440 5.500 1,237,2005.500
16/04/2018 5.440 5.630 5.440 5.630 1,834,7005.630
13/04/2018 5.590 5.590 5.410 5.420 556,3005.420
12/04/2018 5.550 5.600 5.480 5.550 1,190,5005.550
11/04/2018 5.600 5.650 5.540 5.540 2,410,2005.540
10/04/2018 5.400 5.670 5.400 5.490 4,028,4005.490
09/04/2018 5.370 5.550 5.280 5.470 1,890,8005.470
06/04/2018 5.180 5.420 4.980 5.380 1,421,8005.380
05/04/2018 4.950 5.150 4.950 5.130 1,499,0005.130
04/04/2018 5.100 5.120 4.900 4.930 1,401,5004.930
03/04/2018 5.060 5.170 5.050 5.120 926,6005.120
02/04/2018 5.250 5.250 5.050 5.060 946,5005.060
30/03/2018 5.220 5.360 5.210 5.220 2,178,4005.220
29/03/2018 5.300 5.330 5.210 5.210 757,5005.210
28/03/2018 5.380 5.400 5.300 5.330 2,112,3005.330
27/03/2018 5.390 5.420 5.380 5.390 3,490,0005.390
26/03/2018 5.410 5.410 5.380 5.400 4,306,9005.400
23/03/2018 5.470 5.470 5.390 5.410 2,680,0005.410
22/03/2018 5.500 5.520 5.480 5.500 2,865,1005.500
21/03/2018 5.460 5.520 5.460 5.500 4,303,4005.500
20/03/2018 5.530 5.540 5.450 5.460 3,889,2005.460
19/03/2018 5.600 5.630 5.530 5.580 1,044,3005.580
16/03/2018 5.620 5.780 5.520 5.600 7,005,1005.600
15/03/2018 5.560 5.610 5.540 5.590 2,029,9005.590
14/03/2018 5.600 5.600 5.530 5.570 2,301,4005.570
13/03/2018 5.710 5.740 5.680 5.710 3,277,7005.710
12/03/2018 5.680 5.730 5.640 5.730 1,075,8005.730
09/03/2018 5.640 5.680 5.640 5.660 3,270,9005.660
08/03/2018 5.520 5.650 5.520 5.630 2,344,9005.630
07/03/2018 5.610 5.610 5.510 5.560 5,453,6005.560
06/03/2018 5.740 5.770 5.490 5.620 6,646,3005.620
05/03/2018 5.870 5.870 5.650 5.720 4,044,8005.720
02/03/2018 5.830 5.950 5.830 5.900 2,718,8005.900
01/03/2018 5.890 5.930 5.830 5.830 7,088,5005.830
28/02/2018 6.040 6.050 5.900 5.900 5,848,9005.900
27/02/2018 6.020 6.090 6.010 6.030 1,634,6006.030
26/02/2018 6.020 6.040 6.000 6.000 1,334,8006.000


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