parallax background

Stock Information

Historical Price

Filter Dates:
From / /
To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
7.900 8.460 7.710 8.110 19,448,2008.110
Previous 2 weeks
(22/08/2017 to 07/09/2017)
8.620 8.660 6.950 7.890 54,567,6007.890
Previous 4 weeks
(25/07/2017 to 21/08/2017)
5.940 8.680 5.940 8.590 77,075,1008.590
Daily Historical Data
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
18/09/2017 7.930 8.170 7.930 8.080 2,124,2008.080
15/09/2017 7.920 8.030 7.750 7.900 1,284,3007.900
14/09/2017 7.900 8.150 7.860 7.900 2,149,0007.900
13/09/2017 8.110 8.180 7.850 7.880 2,252,0007.880
12/09/2017 8.310 8.460 8.080 8.090 2,926,0008.090
11/09/2017 7.830 8.240 7.750 8.210 2,943,1008.210
08/09/2017 7.900 7.900 7.710 7.740 1,190,4007.740
07/09/2017 7.910 7.930 7.830 7.890 1,409,8007.890
06/09/2017 7.660 7.790 7.600 7.790 1,557,0007.790
05/09/2017 7.620 7.750 7.600 7.660 2,720,0007.660
30/08/2017 7.460 7.650 7.430 7.520 3,053,3007.520
29/08/2017 7.030 7.430 6.950 7.430 5,167,1007.430
28/08/2017 7.350 7.700 7.020 7.030 11,349,9007.030
25/08/2017 8.250 8.290 7.950 8.120 3,340,9008.120
24/08/2017 8.220 8.390 8.150 8.240 1,474,8008.240
23/08/2017 8.520 8.570 8.190 8.210 2,955,4008.210
22/08/2017 8.620 8.660 8.330 8.500 2,091,2008.500
21/08/2017 8.430 8.680 8.420 8.590 3,180,0008.590
18/08/2017 8.180 8.560 8.030 8.320 6,249,8008.320
17/08/2017 7.650 8.220 7.650 8.220 4,231,6008.220
16/08/2017 7.650 7.710 7.590 7.600 1,620,7007.600
15/08/2017 7.540 7.780 7.540 7.580 2,422,8007.580
14/08/2017 7.630 7.750 7.480 7.500 2,003,7007.500
11/08/2017 7.510 7.820 7.380 7.710 3,440,7007.710
10/08/2017 8.140 8.150 7.600 7.770 3,395,0007.770
09/08/2017 8.210 8.350 8.080 8.080 1,713,7008.080
08/08/2017 8.440 8.500 8.080 8.210 3,624,7008.210
07/08/2017 8.000 8.480 8.000 8.310 4,341,3008.310
04/08/2017 7.840 7.990 7.780 7.970 2,836,7007.970
03/08/2017 7.880 8.050 7.700 7.780 1,548,8007.780
02/08/2017 7.360 7.930 7.340 7.800 4,168,8007.800
01/08/2017 7.990 8.310 7.150 7.400 8,245,9007.400
31/07/2017 7.200 7.990 7.100 7.860 8,240,9007.860
28/07/2017 6.370 7.020 6.370 6.900 7,832,1006.900
27/07/2017 6.280 6.390 6.250 6.360 1,479,1006.360
26/07/2017 6.200 6.380 6.180 6.340 2,989,5006.340
25/07/2017 5.940 6.150 5.940 6.140 3,509,3006.140
24/07/2017 5.810 5.920 5.810 5.900 1,741,7005.900
21/07/2017 5.680 5.820 5.630 5.790 304,5005.790
20/07/2017 5.800 5.820 5.680 5.680 563,6005.680
19/07/2017 5.870 5.910 5.780 5.780 392,4005.780
18/07/2017 5.800 5.880 5.800 5.860 401,0005.860
17/07/2017 5.800 5.900 5.770 5.800 555,1005.800
14/07/2017 5.810 5.890 5.740 5.740 392,5005.740
13/07/2017 5.850 5.940 5.730 5.770 761,5005.770
12/07/2017 5.600 5.860 5.550 5.840 1,504,2005.840
11/07/2017 5.500 5.650 5.500 5.550 429,8005.550
10/07/2017 5.380 5.570 5.330 5.570 477,3005.570
07/07/2017 5.450 5.450 5.350 5.380 325,5005.380
06/07/2017 5.470 5.570 5.400 5.450 294,4005.450
05/07/2017 5.580 5.680 5.520 5.520 499,6005.520
04/07/2017 5.490 5.600 5.490 5.570 792,5005.570
03/07/2017 5.360 5.460 5.330 5.460 387,5005.460
30/06/2017 5.350 5.430 5.280 5.300 207,9005.300
29/06/2017 5.420 5.500 5.310 5.350 604,5005.350
28/06/2017 5.200 5.350 5.190 5.350 1,009,1005.350
23/06/2017 4.930 5.090 4.930 5.090 883,4005.090

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