Historical Price


Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
9.980 9.980 9.120 9.370 70,631,2009.370
Previous 2 weeks
(23/07/2018 to 03/08/2018)
9.190 9.980 8.920 9.800 112,777,2009.800
Previous 4 weeks
(25/06/2018 to 20/07/2018)
8.860 9.260 8.600 9.040 91,356,9009.040
Daily Historical Data
17/08/2018 9.340 9.480 9.280 9.370 4,059,3009.370
16/08/2018 9.190 9.400 9.120 9.350 7,622,4009.350
15/08/2018 9.350 9.410 9.130 9.140 6,171,2009.140
14/08/2018 9.350 9.380 9.160 9.350 12,687,5009.350
13/08/2018 9.850 9.850 9.230 9.330 12,001,0009.330
10/08/2018 9.580 9.920 9.580 9.860 10,478,2009.860
09/08/2018 9.500 9.620 9.500 9.580 3,365,2009.580
08/08/2018 9.520 9.700 9.480 9.510 7,889,1009.510
07/08/2018 9.790 9.850 9.320 9.350 3,381,1009.350
06/08/2018 9.980 9.980 9.660 9.800 2,976,2009.800
03/08/2018 9.580 9.970 9.580 9.800 5,647,5009.800
02/08/2018 9.440 9.620 9.440 9.560 4,012,2009.560
01/08/2018 9.250 9.480 9.170 9.480 3,778,3009.480
31/07/2018 9.100 9.280 9.100 9.250 6,444,2009.250
30/07/2018 9.140 9.140 8.990 9.070 928,1009.070
27/07/2018 9.030 9.100 8.920 9.100 3,258,2009.100
26/07/2018 9.180 9.180 8.980 9.030 4,581,8009.030
25/07/2018 9.070 9.100 8.950 9.100 4,611,3009.100
24/07/2018 9.090 9.090 8.920 9.000 7,652,2009.000
23/07/2018 9.190 9.190 8.950 8.950 1,232,2008.950
20/07/2018 9.160 9.260 8.990 9.040 5,894,1009.040
19/07/2018 8.900 9.190 8.900 9.090 4,261,5009.090
18/07/2018 8.850 8.990 8.830 8.900 4,329,9008.900
17/07/2018 8.800 8.840 8.740 8.840 5,369,4008.840
16/07/2018 8.930 8.930 8.790 8.850 11,188,7008.850
13/07/2018 8.890 8.890 8.790 8.880 4,410,6008.880
12/07/2018 8.830 8.870 8.750 8.800 4,407,5008.800
11/07/2018 8.810 8.840 8.690 8.800 4,169,6008.800
10/07/2018 8.800 8.800 8.750 8.780 2,123,9008.780
09/07/2018 8.660 8.840 8.660 8.770 3,043,8008.770
06/07/2018 8.730 8.810 8.600 8.770 4,964,9008.770
05/07/2018 8.760 8.840 8.760 8.760 3,532,9008.760
04/07/2018 8.890 8.920 8.770 8.800 4,574,1008.800
03/07/2018 8.940 8.940 8.700 8.780 3,695,8008.780
02/07/2018 8.800 9.000 8.700 8.760 1,979,7008.760
29/06/2018 8.800 8.800 8.650 8.800 2,624,2008.800
28/06/2018 8.760 8.810 8.700 8.700 5,010,7008.700
27/06/2018 8.800 8.840 8.750 8.800 5,541,3008.800
26/06/2018 8.750 8.830 8.720 8.770 7,360,3008.770
25/06/2018 8.860 8.860 8.740 8.750 2,874,0008.750
22/06/2018 8.800 8.800 8.580 8.750 4,153,4008.750
21/06/2018 8.900 8.900 8.780 8.790 7,180,7008.790
20/06/2018 8.800 8.870 8.630 8.810 3,809,6008.810
19/06/2018 8.800 9.000 8.620 8.620 4,390,9008.620
18/06/2018 8.600 9.250 8.540 8.800 2,810,6008.800
14/06/2018 8.820 8.850 8.660 8.850 4,517,3008.850
13/06/2018 8.670 8.920 8.670 8.820 1,434,2008.820
12/06/2018 8.900 8.900 8.650 8.840 2,714,7008.840
11/06/2018 8.960 8.960 8.760 8.800 1,868,7008.800
08/06/2018 8.900 8.910 8.720 8.850 3,175,0008.850
07/06/2018 8.770 8.950 8.740 8.760 1,424,7008.760
06/06/2018 8.840 8.850 8.690 8.770 2,839,3008.770
05/06/2018 8.890 8.890 8.650 8.700 2,531,2008.700
04/06/2018 8.600 8.950 8.600 8.640 1,065,9008.640
01/06/2018 8.400 8.640 8.400 8.550 5,938,1008.550
31/05/2018 8.650 8.820 8.330 8.330 8,487,4008.330
30/05/2018 8.490 8.510 8.160 8.300 7,356,6008.300
28/05/2018 8.300 8.460 8.180 8.460 2,627,2008.460
25/05/2018 8.490 8.640 8.300 8.300 3,202,8008.300
24/05/2018 8.730 8.730 8.410 8.500 5,771,4008.500

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