Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 27, 2017 to Jul 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/07/2017 to 24/07/2017)
1.050 1.135 1.035 1.120 13,069,7001.120
Previous 2 weeks
(27/06/2017 to 10/07/2017)
1.155 1.160 0.965 1.050 9,616,6001.050
Previous 4 weeks
(29/05/2017 to 23/06/2017)
0.855 1.170 0.820 1.140 29,724,3001.140
Daily Historical Data
24/07/2017 1.120 1.125 1.110 1.120 652,7001.120
21/07/2017 1.130 1.135 1.110 1.120 1,353,0001.120
20/07/2017 1.105 1.130 1.095 1.115 2,121,0001.115
19/07/2017 1.085 1.110 1.085 1.100 767,2001.100
18/07/2017 1.080 1.095 1.070 1.090 811,3001.090
17/07/2017 1.080 1.095 1.070 1.075 1,099,9001.075
14/07/2017 1.075 1.110 1.055 1.070 2,117,8001.070
13/07/2017 1.090 1.110 1.055 1.060 2,203,3001.060
12/07/2017 1.040 1.090 1.035 1.085 1,652,6001.085
11/07/2017 1.050 1.050 1.040 1.045 290,9001.045
10/07/2017 1.055 1.060 1.035 1.050 282,6001.050
07/07/2017 1.055 1.055 1.025 1.035 422,1001.035
06/07/2017 1.040 1.075 1.030 1.045 1,355,7001.045
05/07/2017 0.980 1.050 0.980 1.020 1,168,6001.020
04/07/2017 1.005 1.020 0.965 0.985 1,078,1000.985
03/07/2017 1.035 1.040 0.995 1.005 699,5001.005
30/06/2017 1.025 1.040 1.015 1.025 468,0001.025
29/06/2017 1.040 1.065 1.035 1.045 758,1001.045
28/06/2017 1.090 1.090 1.010 1.010 2,161,0001.010
27/06/2017 1.155 1.160 1.100 1.100 1,222,9001.100
23/06/2017 1.110 1.170 1.110 1.140 3,187,1001.140
22/06/2017 1.090 1.095 1.070 1.095 505,1001.095
21/06/2017 1.095 1.095 1.070 1.085 1,089,3001.085
20/06/2017 1.065 1.115 1.065 1.095 2,919,2001.095
19/06/2017 1.010 1.080 1.000 1.050 3,402,8001.050
16/06/2017 0.935 1.020 0.935 1.020 3,844,0001.020
15/06/2017 0.945 0.945 0.930 0.940 255,0000.940
14/06/2017 0.965 0.970 0.930 0.945 848,9000.945
13/06/2017 0.985 0.985 0.940 0.955 1,186,2000.955
12/06/2017 0.970 1.045 0.960 0.975 4,480,1000.975
09/06/2017 0.880 0.980 0.865 0.965 6,241,2000.965
08/06/2017 0.830 0.835 0.820 0.825 267,0000.825
07/06/2017 0.835 0.840 0.830 0.835 99,6000.835
06/06/2017 0.845 0.845 0.835 0.840 63,4000.840
05/06/2017 0.845 0.850 0.840 0.840 119,4000.840
02/06/2017 0.855 0.855 0.845 0.855 343,3000.855
01/06/2017 0.840 0.860 0.835 0.840 253,6000.840
31/05/2017 0.845 0.850 0.835 0.835 156,7000.835
30/05/2017 0.850 0.855 0.840 0.845 260,7000.845
29/05/2017 0.855 0.865 0.850 0.865 201,7000.865
26/05/2017 0.860 0.875 0.840 0.855 1,427,9000.855
25/05/2017 0.865 0.895 0.840 0.855 3,141,7000.855
24/05/2017 0.840 0.880 0.835 0.870 1,639,8000.870
23/05/2017 0.825 0.860 0.810 0.840 2,102,4000.840
22/05/2017 0.790 0.840 0.790 0.820 2,577,3000.820
19/05/2017 0.775 0.800 0.770 0.780 1,387,7000.780
18/05/2017 0.765 0.780 0.745 0.775 586,1000.775
17/05/2017 0.760 0.780 0.760 0.765 320,8000.765
16/05/2017 0.780 0.785 0.760 0.760 1,477,7000.760
15/05/2017 0.795 0.795 0.755 0.775 1,131,4000.775
12/05/2017 0.805 0.805 0.780 0.785 651,0000.785
11/05/2017 0.780 0.810 0.770 0.795 1,847,2000.795
09/05/2017 0.795 0.795 0.770 0.775 418,3000.775
08/05/2017 0.735 0.805 0.730 0.795 2,516,2000.795
05/05/2017 0.735 0.735 0.710 0.730 892,7000.730
04/05/2017 0.760 0.760 0.730 0.740 1,207,8000.740
03/05/2017 0.770 0.775 0.755 0.755 825,2000.755
02/05/2017 0.730 0.795 0.730 0.765 5,474,2000.765
28/04/2017 0.660 0.745 0.610 0.715 14,091,0000.715
27/04/2017 0.590 0.600 0.590 0.600 1,014,4000.600

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