Historical Price

Filter Dates:
From / /
To / /

Historical price from Jun 26, 2018 to Sep 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 24/09/2018)
6.670 6.730 6.280 6.320 5,645,5006.320
Previous 2 weeks
(21/08/2018 to 05/09/2018)
7.180 7.480 6.280 6.670 13,608,7006.670
Previous 4 weeks
(24/07/2018 to 20/08/2018)
6.920 7.740 6.700 7.200 18,578,7007.200
Daily Historical Data
24/09/2018 6.370 6.370 6.320 6.320 592,5006.320
21/09/2018 6.310 6.390 6.300 6.370 381,2006.370
20/09/2018 6.300 6.340 6.280 6.290 544,5006.290
19/09/2018 6.380 6.440 6.340 6.350 339,5006.350
18/09/2018 6.480 6.480 6.370 6.370 343,3006.370
14/09/2018 6.440 6.540 6.440 6.480 310,0006.480
13/09/2018 6.350 6.470 6.350 6.430 447,4006.430
12/09/2018 6.540 6.550 6.320 6.350 1,344,6006.350
07/09/2018 6.620 6.620 6.500 6.620 781,2006.620
06/09/2018 6.670 6.730 6.600 6.620 561,3006.620
05/09/2018 6.810 6.810 6.660 6.670 912,4006.670
04/09/2018 6.940 6.940 6.770 6.800 619,2006.800
03/09/2018 7.100 7.150 6.670 6.890 2,724,5006.890
30/08/2018 7.450 7.470 7.350 7.430 669,1007.430
29/08/2018 7.250 7.430 7.220 7.340 635,7007.340
28/08/2018 7.290 7.340 7.240 7.250 358,0007.250
27/08/2018 7.280 7.400 7.270 7.290 416,8007.290
24/08/2018 7.460 7.480 7.240 7.260 501,4007.260
23/08/2018 7.220 7.460 7.200 7.420 793,0007.420
21/08/2018 7.180 7.240 7.130 7.200 333,1007.200
20/08/2018 7.250 7.270 7.200 7.200 318,9007.200
17/08/2018 7.310 7.360 7.210 7.220 757,8007.220
16/08/2018 7.190 7.300 7.060 7.290 702,2007.290
15/08/2018 7.250 7.360 7.100 7.160 665,1007.160
14/08/2018 7.250 7.430 7.200 7.250 702,8007.250
13/08/2018 7.450 7.500 7.210 7.280 814,2007.280
10/08/2018 7.500 7.630 7.450 7.550 782,2007.550
09/08/2018 7.660 7.740 7.460 7.500 1,463,0007.500
08/08/2018 7.390 7.740 7.350 7.660 2,838,2007.660
07/08/2018 7.090 7.450 7.080 7.310 2,850,2007.310
06/08/2018 6.860 7.140 6.850 7.090 691,5007.090
03/08/2018 6.820 6.920 6.810 6.890 394,3006.890
02/08/2018 6.850 6.850 6.760 6.820 420,1006.820
01/08/2018 6.900 6.900 6.810 6.850 348,7006.850
31/07/2018 6.760 6.930 6.700 6.810 729,9006.810
30/07/2018 6.810 6.840 6.730 6.750 479,6006.750
27/07/2018 6.830 6.860 6.750 6.810 466,8006.810
26/07/2018 7.050 7.150 6.850 6.880 869,2006.880
25/07/2018 7.100 7.220 7.030 7.050 1,086,7007.050
24/07/2018 6.920 7.140 6.920 7.040 1,197,3007.040
23/07/2018 6.620 6.940 6.540 6.910 1,224,0006.910
20/07/2018 6.690 6.690 6.560 6.620 419,2006.620
19/07/2018 6.700 6.730 6.630 6.660 777,3006.660
18/07/2018 6.480 6.800 6.450 6.620 1,885,6006.620
17/07/2018 6.490 6.580 6.450 6.510 644,8006.510
16/07/2018 6.500 6.680 6.480 6.530 957,9006.530
13/07/2018 6.110 6.750 6.030 6.440 3,646,8006.440
12/07/2018 5.940 6.090 5.840 6.070 1,658,6006.070
11/07/2018 6.060 6.060 5.950 5.960 1,093,9005.960
10/07/2018 6.100 6.160 6.050 6.060 675,2006.060
09/07/2018 6.130 6.150 6.060 6.070 687,7006.070
06/07/2018 6.180 6.180 6.110 6.130 593,7006.130
05/07/2018 6.160 6.180 6.110 6.150 470,3006.150
04/07/2018 6.170 6.190 6.140 6.150 394,7006.150
03/07/2018 6.140 6.200 6.130 6.180 356,9006.180
02/07/2018 6.250 6.300 6.130 6.150 598,1006.150
29/06/2018 6.230 6.390 6.230 6.250 563,4006.250
28/06/2018 6.300 6.390 6.210 6.240 517,0006.240
27/06/2018 6.430 6.430 6.300 6.300 444,0006.300
26/06/2018 6.430 6.440 6.320 6.340 449,8006.340
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