Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 02, 2017 to Apr 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/04/2017 to 28/04/2017)
1.350 1.390 1.320 1.370 803,6001.370
Previous 2 weeks
(31/03/2017 to 13/04/2017)
1.250 1.390 1.240 1.350 2,161,5001.350
Previous 4 weeks
(03/03/2017 to 30/03/2017)
1.230 1.330 1.200 1.250 2,124,4001.250
Daily Historical Data
28/04/2017 1.330 1.390 1.330 1.370 229,4001.370
27/04/2017 1.340 1.340 1.320 1.330 86,0001.330
26/04/2017 1.350 1.350 1.340 1.340 124,0001.340
25/04/2017 1.320 1.320 1.320 1.320 29,1001.320
21/04/2017 1.340 1.340 1.330 1.330 194,0001.330
20/04/2017 1.340 1.340 1.340 1.340 16,6001.340
19/04/2017 1.340 1.340 1.330 1.330 34,5001.330
18/04/2017 1.330 1.340 1.330 1.340 16,5001.340
17/04/2017 1.350 1.350 1.330 1.330 13,0001.330
14/04/2017 1.350 1.350 1.340 1.340 60,5001.340
13/04/2017 1.360 1.360 1.350 1.350 110,1001.350
12/04/2017 1.370 1.370 1.360 1.360 55,1001.360
11/04/2017 1.380 1.380 1.350 1.370 152,7001.370
10/04/2017 1.350 1.370 1.340 1.370 180,9001.370
07/04/2017 1.290 1.340 1.280 1.340 229,3001.340
06/04/2017 1.250 1.300 1.250 1.290 425,3001.290
05/04/2017 1.260 1.260 1.250 1.260 113,0001.260
04/04/2017 1.260 1.260 1.240 1.250 55,0001.250
03/04/2017 1.250 1.250 1.250 1.250 26,5001.250
31/03/2017 1.250 1.250 1.250 1.250 10,0001.250
30/03/2017 1.250 1.250 1.250 1.250 21,0001.250
29/03/2017 1.250 1.250 1.250 1.250 41,0001.250
28/03/2017 1.240 1.250 1.240 1.250 50,5001.250
27/03/2017 1.250 1.250 1.250 1.250 5,5001.250
24/03/2017 1.250 1.250 1.250 1.250 22,5001.250
23/03/2017 1.240 1.250 1.240 1.250 71,2001.250
22/03/2017 1.250 1.250 1.240 1.240 69,1001.240
21/03/2017 1.260 1.260 1.250 1.250 47,7001.250
20/03/2017 1.260 1.260 1.250 1.260 52,6001.260
17/03/2017 1.260 1.270 1.260 1.260 64,2001.260
16/03/2017 1.240 1.270 1.240 1.250 177,2001.250
15/03/2017 1.240 1.250 1.220 1.220 78,1001.220
14/03/2017 1.250 1.250 1.240 1.240 155,6001.240
13/03/2017 1.260 1.280 1.260 1.260 76,0001.260
10/03/2017 1.250 1.280 1.250 1.280 41,7001.280
09/03/2017 1.280 1.280 1.260 1.260 75,9001.260
08/03/2017 1.320 1.330 1.270 1.280 192,4001.280
07/03/2017 1.260 1.320 1.260 1.300 375,4001.300
06/03/2017 1.210 1.230 1.200 1.220 248,0001.220
03/03/2017 1.230 1.240 1.210 1.220 258,8001.220
02/03/2017 1.280 1.280 1.230 1.230 127,2001.230
01/03/2017 1.240 1.290 1.230 1.280 122,0001.280
28/02/2017 1.290 1.290 1.220 1.240 143,7001.240
27/02/2017 1.310 1.310 1.300 1.310 71,6001.310
24/02/2017 1.320 1.320 1.310 1.320 31,5001.320
23/02/2017 1.340 1.340 1.330 1.330 82,0001.330
22/02/2017 1.350 1.350 1.340 1.350 61,8001.350
21/02/2017 1.340 1.340 1.340 1.340 17,2001.340
20/02/2017 1.330 1.350 1.330 1.350 47,0001.350
17/02/2017 1.340 1.340 1.330 1.340 42,7001.340
16/02/2017 1.360 1.360 1.340 1.350 53,6001.350
15/02/2017 1.360 1.370 1.360 1.360 38,0001.360
14/02/2017 1.380 1.380 1.370 1.370 25,0001.370
13/02/2017 1.380 1.380 1.380 1.380 22,6001.380
10/02/2017 1.380 1.380 1.380 1.380 57,5001.380
08/02/2017 1.370 1.380 1.370 1.370 14,5001.370
07/02/2017 1.340 1.370 1.340 1.370 29,9001.370
06/02/2017 1.320 1.350 1.320 1.340 29,6001.340
03/02/2017 - - - - 0-
02/02/2017 1.300 1.330 1.300 1.320 11,6001.320

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