Investor Relations
Historical Price
Filter Dates:
From / / To / /

Historical price from Oct 23, 2017 to Jan 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/01/2018 to 16/01/2018)
1.150 1.190 1.140 1.140 60,619,9001.140
Previous 2 weeks
(18/12/2017 to 02/01/2018)
1.140 1.160 1.110 1.150 33,988,8001.150
Previous 4 weeks
(20/11/2017 to 15/12/2017)
1.100 1.150 1.080 1.140 77,684,8001.140
Daily Historical Data
16/01/2018 1.150 1.160 1.140 1.140 4,555,3001.140
15/01/2018 1.160 1.170 1.140 1.150 9,799,7001.150
12/01/2018 1.160 1.160 1.150 1.160 1,980,0001.160
11/01/2018 1.170 1.180 1.150 1.160 6,894,6001.160
10/01/2018 1.190 1.190 1.160 1.180 4,553,9001.180
09/01/2018 1.180 1.190 1.180 1.190 3,865,1001.190
08/01/2018 1.170 1.180 1.160 1.170 13,642,2001.170
05/01/2018 1.150 1.180 1.150 1.180 2,895,2001.180
04/01/2018 1.150 1.150 1.140 1.150 5,882,9001.150
03/01/2018 1.150 1.160 1.140 1.150 6,551,0001.150
02/01/2018 1.160 1.160 1.150 1.150 2,000,2001.150
29/12/2017 1.150 1.160 1.140 1.160 2,654,1001.160
28/12/2017 1.140 1.160 1.140 1.150 4,570,3001.150
27/12/2017 1.130 1.140 1.120 1.140 2,862,9001.140
26/12/2017 1.130 1.140 1.120 1.130 2,273,2001.130
22/12/2017 1.130 1.130 1.110 1.120 10,323,3001.120
21/12/2017 1.130 1.140 1.130 1.140 1,800,4001.140
20/12/2017 1.140 1.140 1.130 1.130 833,6001.130
19/12/2017 1.130 1.140 1.130 1.130 2,263,1001.130
18/12/2017 1.140 1.150 1.120 1.130 4,407,7001.130
15/12/2017 1.140 1.150 1.130 1.140 5,286,4001.140
14/12/2017 1.130 1.140 1.120 1.130 4,610,6001.130
13/12/2017 1.120 1.140 1.120 1.120 3,608,0001.120
12/12/2017 1.120 1.120 1.110 1.110 1,868,4001.110
11/12/2017 1.110 1.120 1.100 1.110 2,001,0001.110
08/12/2017 1.100 1.120 1.100 1.100 2,322,0001.100
07/12/2017 1.090 1.120 1.090 1.100 2,500,6001.100
06/12/2017 1.110 1.110 1.090 1.090 5,261,6001.090
05/12/2017 1.090 1.110 1.090 1.100 5,637,4001.100
04/12/2017 1.100 1.100 1.090 1.090 2,201,3001.090
01/12/2017 1.090 1.100 1.080 1.100 3,483,8001.100
30/11/2017 1.090 1.090 1.080 1.080 3,897,0001.080
29/11/2017 1.090 1.100 1.080 1.080 3,029,7001.080
28/11/2017 1.100 1.110 1.090 1.090 8,426,8001.090
27/11/2017 1.100 1.100 1.090 1.090 892,5001.090
24/11/2017 1.100 1.100 1.090 1.100 990,2001.100
23/11/2017 1.110 1.110 1.090 1.090 2,745,2001.090
22/11/2017 1.100 1.110 1.090 1.100 6,195,0001.100
21/11/2017 1.100 1.110 1.090 1.090 5,397,2001.090
20/11/2017 1.100 1.100 1.080 1.100 7,330,1001.100
17/11/2017 1.090 1.100 1.080 1.090 8,345,6001.090
16/11/2017 1.100 1.110 1.080 1.090 9,185,8001.090
15/11/2017 1.130 1.130 1.100 1.110 11,413,5001.110
14/11/2017 1.130 1.130 1.110 1.130 10,164,3001.130
13/11/2017 1.130 1.140 1.110 1.130 3,898,0001.130
10/11/2017 1.130 1.135 1.125 1.130 5,117,3001.130
09/11/2017 1.135 1.135 1.130 1.130 3,899,3001.130
08/11/2017 1.135 1.135 1.125 1.135 5,757,0001.135
07/11/2017 1.150 1.155 1.140 1.155 3,709,4001.155
06/11/2017 1.130 1.150 1.125 1.150 4,124,0001.150
03/11/2017 1.115 1.135 1.115 1.130 5,863,3001.130
02/11/2017 1.115 1.125 1.110 1.115 11,337,3001.115
01/11/2017 1.115 1.115 1.110 1.110 1,388,8001.110
31/10/2017 1.110 1.115 1.110 1.115 1,156,6001.115
30/10/2017 1.115 1.120 1.110 1.115 3,989,9001.115
27/10/2017 1.115 1.115 1.110 1.115 2,871,6001.115
26/10/2017 1.125 1.130 1.110 1.115 7,360,9001.115
25/10/2017 1.125 1.130 1.120 1.125 2,194,9001.125
24/10/2017 1.115 1.130 1.115 1.125 7,373,1001.125
23/10/2017 1.115 1.120 1.110 1.110 5,293,0001.110

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