Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
1.010 1.070 1.010 1.060 1,507,0001.060
Previous 2 weeks
(25/06/2018 to 06/07/2018)
1.050 1.080 0.990 1.010 4,563,6001.010
Previous 4 weeks
(24/05/2018 to 22/06/2018)
1.030 1.120 1.000 1.040 18,524,4001.040
Daily Historical Data
20/07/2018 1.050 1.060 1.040 1.060 95,0001.060
19/07/2018 1.050 1.060 1.040 1.040 89,2001.040
18/07/2018 1.050 1.060 1.040 1.060 128,4001.060
17/07/2018 1.050 1.070 1.050 1.060 89,7001.060
16/07/2018 1.030 1.070 1.030 1.070 522,6001.070
13/07/2018 1.040 1.040 1.020 1.040 90,6001.040
12/07/2018 1.030 1.040 1.020 1.040 114,1001.040
11/07/2018 1.020 1.040 1.010 1.030 257,9001.030
10/07/2018 1.030 1.040 1.030 1.040 14,2001.040
09/07/2018 1.010 1.040 1.010 1.020 105,3001.020
06/07/2018 1.030 1.030 0.990 1.010 388,1001.010
05/07/2018 1.050 1.050 1.020 1.030 168,0001.030
04/07/2018 1.060 1.060 1.040 1.050 78,1001.050
03/07/2018 1.060 1.070 1.030 1.050 196,7001.050
02/07/2018 1.070 1.080 1.050 1.060 603,2001.060
29/06/2018 1.060 1.080 1.060 1.060 212,7001.060
28/06/2018 1.070 1.070 1.050 1.070 634,8001.070
27/06/2018 1.060 1.070 1.050 1.060 216,4001.060
26/06/2018 1.060 1.080 1.040 1.070 1,250,0001.070
25/06/2018 1.050 1.050 1.040 1.050 815,6001.050
22/06/2018 1.060 1.080 1.040 1.040 2,151,2001.040
21/06/2018 1.070 1.080 1.040 1.050 736,1001.050
20/06/2018 1.041 1.080 1.040 1.060 2,091,3001.060
19/06/2018 1.030 1.050 1.030 1.040 430,4001.040
18/06/2018 1.040 1.050 1.010 1.030 932,7001.030
14/06/2018 1.050 1.070 1.040 1.040 957,1001.040
13/06/2018 1.100 1.100 1.050 1.060 858,9001.060
12/06/2018 1.110 1.120 1.090 1.090 752,8001.090
11/06/2018 1.090 1.110 1.070 1.100 1,013,6001.100
08/06/2018 1.080 1.100 1.080 1.090 940,3001.090
07/06/2018 1.090 1.100 1.080 1.090 587,2001.090
06/06/2018 1.080 1.110 1.070 1.090 1,525,1001.090
05/06/2018 1.060 1.100 1.050 1.080 1,526,8001.080
04/06/2018 1.040 1.070 1.040 1.060 693,1001.060
01/06/2018 1.040 1.040 1.010 1.030 377,1001.030
31/05/2018 1.020 1.060 1.020 1.050 623,4001.050
30/05/2018 1.020 1.030 1.000 1.020 951,5001.020
28/05/2018 1.040 1.050 1.020 1.030 611,0001.030
25/05/2018 1.020 1.040 1.020 1.030 324,3001.030
24/05/2018 1.030 1.040 1.020 1.030 440,5001.030
23/05/2018 1.010 1.050 1.010 1.030 1,623,1001.030
22/05/2018 0.985 1.020 0.985 1.020 1,155,3001.020
21/05/2018 0.990 0.995 0.980 0.980 403,0000.980
18/05/2018 0.985 1.010 0.985 0.990 980,3000.990
17/05/2018 0.975 0.990 0.975 0.980 266,6000.980
16/05/2018 0.990 0.990 0.975 0.975 349,1000.975
15/05/2018 0.990 1.010 0.985 0.990 1,287,5000.990
14/05/2018 0.955 1.020 0.950 0.985 2,977,8000.985
11/05/2018 0.910 0.955 0.910 0.940 2,272,0000.940
10/05/2018 0.900 0.900 0.895 0.900 68,8000.900
09/05/2018 0.890 0.905 0.885 0.900 761,8000.900
08/05/2018 0.880 0.890 0.880 0.885 443,4000.885
07/05/2018 0.890 0.890 0.880 0.880 84,6000.880
04/05/2018 0.895 0.895 0.880 0.880 125,7000.880
03/05/2018 0.900 0.900 0.885 0.900 480,7000.900
02/05/2018 0.915 0.915 0.900 0.900 113,3000.900
30/04/2018 0.920 0.920 0.895 0.915 1,056,4000.915
27/04/2018 0.905 0.910 0.900 0.900 204,5000.900
26/04/2018 0.905 0.910 0.900 0.900 146,3000.900
25/04/2018 0.905 0.905 0.905 0.905 27,4000.905

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