Historical Price

Filter Dates:
From / /
To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
7.140 7.140 6.390 6.430 5,907,6006.430
Previous 2 weeks
(24/05/2018 to 07/06/2018)
7.150 7.300 6.110 7.100 22,164,2007.100
Previous 4 weeks
(20/04/2018 to 23/05/2018)
8.750 9.450 7.000 7.150 34,646,8007.150
Daily Historical Data
22/06/2018 6.450 6.540 6.390 6.430 692,1006.430
21/06/2018 6.610 6.620 6.430 6.450 730,6006.450
20/06/2018 6.600 6.730 6.590 6.600 627,4006.600
19/06/2018 6.740 6.740 6.600 6.600 726,2006.600
18/06/2018 6.900 6.900 6.610 6.750 596,3006.750
14/06/2018 6.850 6.940 6.810 6.900 240,8006.900
13/06/2018 7.050 7.050 6.800 6.850 581,1006.850
12/06/2018 7.100 7.100 6.950 6.990 389,3006.990
11/06/2018 7.050 7.100 6.900 7.030 470,0007.030
08/06/2018 7.140 7.140 6.900 6.960 853,8006.960
07/06/2018 7.070 7.300 7.070 7.100 1,477,8007.100
06/06/2018 6.580 7.080 6.570 7.060 1,277,8007.060
05/06/2018 6.640 6.690 6.530 6.570 696,7006.570
04/06/2018 6.710 6.760 6.600 6.630 903,4006.630
01/06/2018 6.550 6.760 6.530 6.690 869,8006.690
31/05/2018 6.310 6.760 6.310 6.540 2,866,4006.540
30/05/2018 6.760 6.760 6.110 6.150 4,189,3006.150
28/05/2018 7.070 7.080 6.720 6.760 1,569,6006.760
25/05/2018 7.130 7.180 7.050 7.060 1,142,6007.060
24/05/2018 7.150 7.240 6.990 7.130 1,263,2007.130
23/05/2018 7.160 7.280 7.020 7.150 1,754,3007.150
22/05/2018 7.100 7.500 7.000 7.140 5,659,8007.140
21/05/2018 8.440 8.580 8.290 8.290 848,9008.290
18/05/2018 8.280 8.700 8.240 8.400 1,109,4008.400
17/05/2018 8.830 8.830 8.250 8.280 1,099,6008.280
16/05/2018 8.880 9.020 8.710 8.760 601,5008.760
15/05/2018 9.400 9.450 8.860 8.880 2,242,2008.880
14/05/2018 7.910 9.400 7.910 9.300 4,418,5009.300
08/05/2018 7.660 7.860 7.630 7.840 1,117,0007.840
07/05/2018 7.830 7.830 7.580 7.680 676,7007.680
04/05/2018 7.780 7.830 7.700 7.800 871,0007.800
03/05/2018 7.680 7.800 7.620 7.750 807,4007.750
02/05/2018 7.600 7.740 7.450 7.740 912,5007.740
30/04/2018 7.740 7.740 7.450 7.570 847,8007.570
27/04/2018 7.770 7.830 7.600 7.600 912,4007.600
26/04/2018 7.610 7.850 7.600 7.690 1,188,1007.690
25/04/2018 7.740 7.780 7.500 7.590 1,358,3007.590
24/04/2018 7.720 8.020 7.700 7.840 1,799,7007.840
23/04/2018 8.320 8.320 7.700 7.700 4,034,9007.700
20/04/2018 8.750 8.800 8.280 8.320 2,386,8008.320
19/04/2018 8.680 8.800 8.580 8.790 1,775,4008.790
18/04/2018 8.820 8.900 8.250 8.630 3,446,1008.630
17/04/2018 9.300 9.410 8.730 8.740 5,372,2008.740
16/04/2018 9.280 9.450 9.200 9.250 1,729,1009.250
13/04/2018 9.160 9.400 9.120 9.280 2,879,2009.280
12/04/2018 8.950 9.600 8.950 9.060 6,410,4009.060
11/04/2018 9.050 9.110 8.890 8.950 2,807,0008.950
10/04/2018 9.070 9.230 8.790 8.930 4,847,0008.930
09/04/2018 8.200 9.330 8.140 9.060 13,566,2009.060
06/04/2018 6.890 8.400 6.550 8.350 10,327,3008.350
05/04/2018 6.490 6.970 6.370 6.870 5,485,0006.870
04/04/2018 7.250 7.250 6.020 6.150 5,631,4006.150
03/04/2018 7.380 7.380 7.100 7.150 3,098,2007.150
02/04/2018 7.650 7.760 7.420 7.420 2,379,5007.420
30/03/2018 7.620 7.680 7.480 7.650 1,154,0007.650
29/03/2018 7.550 7.730 7.450 7.580 1,800,7007.580
28/03/2018 7.830 7.940 7.490 7.560 2,407,0007.560
27/03/2018 8.400 8.400 7.840 7.910 3,074,9007.910
26/03/2018 7.830 8.200 7.450 8.200 5,556,2008.200
23/03/2018 8.000 8.100 7.800 7.800 5,129,3007.800
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