Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 27, 2016 to Jan 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2017 to 20/01/2017)
0.870 0.870 0.835 0.850 464,5000.850
Previous 2 weeks
(22/12/2016 to 06/01/2017)
0.860 0.870 0.845 0.845 620,2000.845
Previous 4 weeks
(24/11/2016 to 21/12/2016)
0.850 0.875 0.815 0.870 5,135,6000.870
Daily Historical Data
20/01/2017 0.850 0.850 0.845 0.850 149,0000.850
19/01/2017 0.840 0.850 0.840 0.845 33,9000.845
18/01/2017 0.835 0.845 0.835 0.845 84,0000.845
17/01/2017 - - - - 0-
16/01/2017 0.845 0.845 0.840 0.845 86,2000.845
13/01/2017 0.870 0.870 0.845 0.845 13,7000.845
12/01/2017 0.855 0.855 0.850 0.850 3,4000.850
11/01/2017 0.855 0.855 0.840 0.840 51,6000.840
10/01/2017 0.845 0.845 0.845 0.845 23,1000.845
09/01/2017 0.870 0.870 0.855 0.855 19,6000.855
06/01/2017 0.850 0.850 0.845 0.845 30,0000.845
05/01/2017 0.850 0.850 0.845 0.850 115,1000.850
04/01/2017 0.855 0.855 0.845 0.845 152,8000.845
03/01/2017 0.855 0.855 0.845 0.850 42,7000.850
30/12/2016 0.850 0.850 0.845 0.845 9,8000.845
29/12/2016 0.850 0.850 0.845 0.845 37,6000.845
28/12/2016 0.855 0.855 0.845 0.845 60,0000.845
27/12/2016 0.850 0.855 0.850 0.850 92,9000.850
23/12/2016 0.870 0.870 0.855 0.855 35,4000.855
22/12/2016 0.860 0.870 0.860 0.870 43,9000.870
21/12/2016 0.865 0.870 0.865 0.870 22,7000.870
20/12/2016 0.860 0.870 0.860 0.870 10,1000.870
19/12/2016 0.865 0.870 0.860 0.860 21,4000.860
16/12/2016 0.860 0.865 0.860 0.860 86,0000.860
15/12/2016 0.860 0.870 0.860 0.865 51,7000.865
14/12/2016 0.865 0.875 0.865 0.865 589,9000.865
13/12/2016 0.860 0.865 0.855 0.860 304,9000.860
12/12/2016 0.845 0.855 0.845 0.855 866,0000.855
09/12/2016 0.860 0.860 0.830 0.840 595,5000.840
08/12/2016 0.860 0.865 0.850 0.855 799,4000.855
07/12/2016 0.830 0.835 0.825 0.830 92,2000.830
06/12/2016 0.830 0.830 0.815 0.820 80,8000.820
05/12/2016 0.825 0.830 0.815 0.830 97,4000.830
02/12/2016 0.835 0.835 0.830 0.830 132,9000.830
01/12/2016 0.830 0.835 0.825 0.835 896,8000.835
30/11/2016 0.840 0.840 0.815 0.830 29,4000.830
29/11/2016 0.840 0.850 0.840 0.840 149,1000.840
28/11/2016 0.850 0.850 0.835 0.835 65,2000.835
25/11/2016 0.850 0.850 0.845 0.850 93,5000.850
24/11/2016 0.850 0.850 0.840 0.845 150,7000.845
23/11/2016 0.850 0.855 0.845 0.845 336,7000.845
22/11/2016 0.850 0.850 0.840 0.840 190,4000.840
21/11/2016 0.850 0.855 0.845 0.845 17,9000.845
18/11/2016 0.850 0.850 0.840 0.850 244,0000.850
17/11/2016 0.850 0.860 0.835 0.850 152,4000.850
16/11/2016 0.830 0.900 0.825 0.900 254,0000.900
15/11/2016 0.840 0.840 0.830 0.840 330,6000.840
14/11/2016 0.845 0.845 0.835 0.840 96,3000.840
11/11/2016 0.870 0.870 0.830 0.845 412,2000.845
10/11/2016 0.865 0.870 0.850 0.855 122,7000.855
09/11/2016 0.850 0.850 0.830 0.835 107,7000.835
08/11/2016 0.850 0.850 0.840 0.850 134,0000.850
07/11/2016 0.850 0.855 0.840 0.845 167,0000.845
04/11/2016 0.850 0.850 0.840 0.840 103,3000.840
03/11/2016 0.850 0.850 0.845 0.850 47,2000.850
02/11/2016 0.860 0.860 0.845 0.855 162,5000.855
01/11/2016 0.865 0.870 0.860 0.860 1,339,3000.860
31/10/2016 0.850 0.865 0.850 0.865 584,6000.865
28/10/2016 0.820 0.880 0.815 0.850 207,4000.850
27/10/2016 0.810 0.820 0.800 0.810 22,8000.810

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