parallax background

Stock Information

Historical Price

Filter Dates:
From / /
To / /

Historical price from Sep 19, 2017 to Dec 14, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/11/2017 to 14/12/2017)
10.780 12.800 10.500 12.540 25,905,80012.540
Previous 2 weeks
(16/11/2017 to 29/11/2017)
10.000 12.800 9.810 10.720 44,733,60010.720
Previous 4 weeks
(19/10/2017 to 15/11/2017)
8.200 10.980 8.110 10.000 35,006,00010.000
Daily Historical Data
14/12/2017 12.520 12.800 12.460 12.540 2,714,30012.540
13/12/2017 11.980 12.460 11.820 12.460 2,253,60012.460
12/12/2017 11.920 12.020 11.720 11.900 1,381,80011.900
11/12/2017 11.340 11.960 11.340 11.800 3,576,60011.800
08/12/2017 11.080 11.400 11.000 11.280 1,655,70011.280
07/12/2017 11.280 11.340 10.960 11.000 1,891,80011.000
06/12/2017 11.240 11.400 11.220 11.280 1,559,30011.280
05/12/2017 11.480 11.480 10.940 11.180 2,787,80011.180
04/12/2017 11.500 11.780 11.240 11.420 5,923,40011.420
30/11/2017 10.780 10.780 10.500 10.520 2,161,50010.520
29/11/2017 10.400 10.860 10.400 10.720 1,930,30010.720
28/11/2017 10.640 10.680 10.220 10.400 1,542,80010.400
27/11/2017 10.840 10.840 10.640 10.660 999,10010.660
24/11/2017 10.860 10.880 10.600 10.720 1,476,30010.720
23/11/2017 10.540 10.860 10.520 10.660 2,782,40010.660
22/11/2017 9.880 10.480 9.860 10.400 1,959,60010.400
21/11/2017 10.120 10.120 9.810 9.820 2,132,0009.820
20/11/2017 10.220 10.240 10.040 10.080 1,308,00010.080
17/11/2017 10.180 10.260 10.000 10.100 2,175,10010.100
16/11/2017 10.000 10.320 9.880 10.060 2,522,20010.060
15/11/2017 10.380 10.600 9.920 10.000 3,797,50010.000
14/11/2017 10.780 10.980 10.200 10.400 3,188,40010.400
13/11/2017 10.200 10.940 10.160 10.600 3,247,40010.600
10/11/2017 9.920 10.200 9.660 10.000 3,549,10010.000
09/11/2017 9.450 9.880 9.360 9.880 3,535,7009.880
08/11/2017 9.200 9.290 9.160 9.290 1,783,2009.290
07/11/2017 9.100 9.270 9.000 9.130 3,163,0009.130
06/11/2017 8.410 9.050 8.390 8.980 3,477,6008.980
03/11/2017 8.500 8.500 8.360 8.390 649,1008.390
02/11/2017 8.500 8.520 8.440 8.450 956,6008.450
01/11/2017 8.520 8.590 8.450 8.490 807,0008.490
31/10/2017 8.310 8.590 8.310 8.470 2,137,4008.470
30/10/2017 8.400 8.430 8.250 8.360 437,7008.360
27/10/2017 8.400 8.400 8.320 8.380 336,6008.380
26/10/2017 8.360 8.420 8.340 8.390 222,7008.390
25/10/2017 8.410 8.410 8.310 8.400 231,2008.400
24/10/2017 8.450 8.450 8.310 8.310 937,2008.310
23/10/2017 8.370 8.480 8.370 8.420 1,171,0008.420
20/10/2017 8.130 8.390 8.110 8.340 846,2008.340
19/10/2017 8.200 8.240 8.120 8.150 531,4008.150
17/10/2017 8.290 8.340 8.180 8.200 722,2008.200
16/10/2017 8.400 8.430 8.270 8.280 768,9008.280
13/10/2017 8.400 8.430 8.350 8.400 792,2008.400
12/10/2017 8.390 8.450 8.380 8.390 888,0008.390
11/10/2017 8.380 8.460 8.300 8.390 1,185,4008.390
10/10/2017 8.400 8.400 8.270 8.360 672,0008.360
09/10/2017 8.390 8.480 8.330 8.350 1,408,5008.350
06/10/2017 8.340 8.360 8.270 8.350 725,9008.350
05/10/2017 8.340 8.420 8.230 8.270 1,075,2008.270
04/10/2017 8.370 8.590 8.250 8.320 4,118,1008.320
03/10/2017 8.120 8.330 8.070 8.300 2,955,3008.300
02/10/2017 8.000 8.070 7.920 8.070 916,8008.070
29/09/2017 7.880 8.150 7.880 7.920 2,569,5007.920
28/09/2017 7.940 7.980 7.860 7.900 893,1007.900
27/09/2017 7.920 8.000 7.880 7.890 814,0007.890
26/09/2017 8.070 8.070 7.870 7.900 1,262,8007.900
25/09/2017 8.150 8.180 7.950 8.030 778,1008.030
21/09/2017 7.950 8.170 7.810 8.110 1,835,6008.110
20/09/2017 8.080 8.100 7.880 7.940 1,170,6007.940
19/09/2017 8.180 8.250 7.950 8.080 1,573,0008.080

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